いい生活(3796)の株価時系列情報
いい生活(3796)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 562 | 568 | 550 | 553 | 36,300 |
2024/04/22 | 583 | 586 | 572 | 572 | 6,400 |
2024/04/19 | 590 | 592 | 578 | 585 | 6,500 |
2024/04/18 | 597 | 602 | 591 | 593 | 3,300 |
2024/04/17 | 599 | 604 | 597 | 597 | 2,300 |
2024/04/16 | 600 | 605 | 598 | 601 | 3,700 |
2024/04/15 | 602 | 607 | 601 | 604 | 1,800 |
2024/04/12 | 602 | 610 | 600 | 607 | 5,500 |
2024/04/11 | 607 | 607 | 602 | 604 | 800 |
2024/04/10 | 604 | 607 | 601 | 606 | 800 |
2024/04/09 | 601 | 605 | 595 | 605 | 7,500 |
2024/04/08 | 588 | 602 | 584 | 591 | 5,200 |
2024/04/05 | 580 | 608 | 577 | 583 | 9,400 |
2024/04/04 | 585 | 600 | 583 | 586 | 8,800 |
2024/04/03 | 587 | 589 | 578 | 589 | 8,500 |
2024/04/02 | 612 | 614 | 594 | 594 | 10,300 |
2024/04/01 | 622 | 622 | 606 | 614 | 8,800 |
2024/03/29 | 615 | 618 | 601 | 611 | 15,200 |
2024/03/28 | 613 | 620 | 608 | 618 | 20,700 |
2024/03/27 | 610 | 629 | 601 | 623 | 32,800 |
2024/03/26 | 600 | 606 | 597 | 601 | 10,300 |
2024/03/25 | 608 | 608 | 592 | 599 | 30,100 |
2024/03/22 | 584 | 589 | 580 | 584 | 10,200 |
2024/03/21 | 597 | 612 | 581 | 585 | 49,700 |
2024/03/19 | 562 | 589 | 555 | 581 | 35,000 |
2024/03/18 | 543 | 564 | 543 | 564 | 16,800 |
2024/03/15 | 536 | 549 | 532 | 543 | 5,200 |
2024/03/14 | 535 | 539 | 530 | 538 | 2,400 |
2024/03/13 | 538 | 543 | 537 | 539 | 8,100 |
2024/03/12 | 534 | 540 | 526 | 535 | 15,500 |
2024/03/11 | 527 | 552 | 527 | 535 | 24,100 |
2024/03/08 | 529 | 538 | 519 | 533 | 23,300 |
2024/03/07 | 525 | 527 | 515 | 523 | 11,600 |
2024/03/06 | 528 | 534 | 516 | 523 | 12,100 |
2024/03/05 | 524 | 564 | 524 | 530 | 27,300 |
2024/03/04 | 520 | 530 | 520 | 530 | 6,800 |
2024/03/01 | 553 | 556 | 522 | 522 | 20,100 |
2024/02/29 | 556 | 559 | 548 | 556 | 5,500 |
2024/02/28 | 557 | 562 | 546 | 560 | 14,700 |
2024/02/27 | 558 | 565 | 555 | 560 | 12,400 |
2024/02/26 | 568 | 571 | 560 | 568 | 19,700 |
2024/02/22 | 559 | 568 | 553 | 567 | 45,100 |
2024/02/21 | 526 | 550 | 521 | 549 | 43,700 |
2024/02/20 | 525 | 528 | 520 | 526 | 12,400 |
2024/02/19 | 508 | 516 | 506 | 514 | 8,500 |
2024/02/16 | 499 | 508 | 499 | 508 | 9,600 |
2024/02/15 | 509 | 509 | 502 | 507 | 3,100 |
2024/02/14 | 495 | 509 | 494 | 509 | 13,600 |
2024/02/13 | 482 | 499 | 480 | 495 | 15,800 |
2024/02/09 | 512 | 521 | 469 | 482 | 80,500 |
2024/02/08 | 520 | 531 | 517 | 522 | 25,200 |
2024/02/07 | 521 | 526 | 519 | 520 | 9,300 |
2024/02/06 | 524 | 528 | 521 | 523 | 12,300 |
2024/02/05 | 527 | 535 | 524 | 528 | 15,200 |
2024/02/02 | 513 | 534 | 510 | 530 | 68,700 |
2024/02/01 | 506 | 514 | 501 | 512 | 26,900 |
2024/01/31 | 496 | 502 | 496 | 499 | 6,000 |
2024/01/30 | 505 | 505 | 497 | 502 | 7,300 |
2024/01/29 | 502 | 502 | 497 | 497 | 3,300 |
2024/01/26 | 498 | 499 | 490 | 499 | 12,000 |
2024/01/25 | 505 | 505 | 497 | 497 | 22,000 |
2024/01/24 | 505 | 507 | 501 | 505 | 11,800 |
2024/01/23 | 500 | 504 | 496 | 504 | 16,200 |
2024/01/22 | 500 | 500 | 494 | 499 | 7,100 |
2024/01/19 | 498 | 500 | 495 | 496 | 5,300 |
2024/01/18 | 492 | 496 | 490 | 494 | 5,000 |
2024/01/17 | 489 | 498 | 489 | 498 | 3,100 |
2024/01/16 | 500 | 502 | 484 | 491 | 12,400 |
2024/01/15 | 492 | 501 | 491 | 498 | 9,400 |
2024/01/12 | 498 | 501 | 495 | 497 | 6,700 |
2024/01/11 | 500 | 502 | 496 | 498 | 7,500 |
2024/01/10 | 494 | 503 | 489 | 503 | 15,300 |
2024/01/09 | 499 | 503 | 492 | 495 | 19,100 |
2024/01/05 | 500 | 507 | 494 | 495 | 23,700 |
2024/01/04 | 496 | 509 | 496 | 500 | 11,500 |
2023/12/29 | 496 | 501 | 492 | 498 | 6,100 |
2023/12/28 | 495 | 500 | 494 | 500 | 5,400 |
2023/12/27 | 500 | 501 | 496 | 499 | 4,800 |
2023/12/26 | 511 | 511 | 497 | 503 | 16,100 |
2023/12/25 | 502 | 510 | 500 | 510 | 16,300 |
2023/12/22 | 514 | 514 | 496 | 505 | 22,500 |
2023/12/21 | 507 | 517 | 506 | 510 | 9,000 |
2023/12/20 | 511 | 512 | 505 | 508 | 13,500 |
2023/12/19 | 499 | 513 | 499 | 510 | 8,300 |
2023/12/18 | 507 | 513 | 492 | 499 | 17,600 |
2023/12/15 | 501 | 518 | 496 | 514 | 26,900 |
2023/12/14 | 505 | 505 | 496 | 500 | 14,400 |
2023/12/13 | 484 | 502 | 484 | 501 | 15,500 |
2023/12/12 | 476 | 487 | 476 | 486 | 11,300 |
2023/12/11 | 480 | 486 | 475 | 476 | 12,400 |
2023/12/08 | 487 | 489 | 470 | 479 | 33,600 |
2023/12/07 | 500 | 500 | 490 | 499 | 15,000 |
2023/12/06 | 499 | 505 | 495 | 501 | 16,900 |
2023/12/05 | 495 | 508 | 485 | 501 | 23,500 |
2023/12/04 | 525 | 531 | 496 | 501 | 50,400 |
2023/12/01 | 529 | 545 | 516 | 524 | 86,200 |
2023/11/30 | 496 | 555 | 483 | 525 | 239,000 |
2023/11/29 | 500 | 505 | 489 | 492 | 46,000 |
2023/11/28 | 467 | 530 | 467 | 504 | 204,700 |
2023/11/27 | 475 | 475 | 458 | 459 | 25,600 |
2023/11/24 | 479 | 484 | 473 | 478 | 38,700 |
2023/11/22 | 448 | 476 | 448 | 471 | 28,500 |
2023/11/21 | 446 | 449 | 444 | 448 | 8,600 |
2023/11/20 | 443 | 446 | 437 | 441 | 15,000 |
2023/11/17 | 442 | 442 | 432 | 441 | 6,800 |
2023/11/16 | 453 | 453 | 432 | 443 | 22,500 |
2023/11/15 | 471 | 472 | 441 | 454 | 44,200 |
2023/11/14 | 431 | 493 | 430 | 457 | 125,200 |
2023/11/13 | 430 | 430 | 414 | 423 | 11,000 |
2023/11/10 | 435 | 443 | 418 | 432 | 24,400 |
2023/11/09 | 442 | 459 | 440 | 449 | 21,700 |
2023/11/08 | 422 | 434 | 422 | 434 | 5,700 |
2023/11/07 | 424 | 424 | 417 | 422 | 3,500 |
2023/11/06 | 422 | 428 | 420 | 423 | 8,400 |
2023/11/02 | 424 | 428 | 421 | 423 | 3,100 |
2023/11/01 | 423 | 427 | 423 | 423 | 3,800 |
2023/10/31 | 423 | 426 | 414 | 424 | 3,300 |
2023/10/30 | 403 | 425 | 403 | 416 | 10,900 |
2023/10/27 | 401 | 407 | 398 | 404 | 11,300 |
2023/10/26 | 416 | 416 | 401 | 406 | 16,200 |
2023/10/25 | 434 | 434 | 406 | 413 | 28,100 |
2023/10/24 | 440 | 440 | 414 | 427 | 18,900 |
2023/10/23 | 454 | 456 | 439 | 442 | 8,900 |
2023/10/20 | 448 | 454 | 446 | 454 | 2,800 |
2023/10/19 | 449 | 451 | 443 | 450 | 2,600 |
2023/10/18 | 460 | 460 | 448 | 451 | 3,700 |
2023/10/17 | 448 | 457 | 448 | 452 | 4,900 |
2023/10/16 | 452 | 460 | 445 | 448 | 8,800 |
2023/10/13 | 474 | 484 | 464 | 466 | 10,400 |
2023/10/12 | 486 | 488 | 477 | 488 | 7,100 |
2023/10/11 | 475 | 502 | 462 | 485 | 19,400 |
2023/10/10 | 476 | 484 | 468 | 468 | 10,800 |
2023/10/06 | 449 | 477 | 449 | 467 | 11,600 |
2023/10/05 | 434 | 452 | 426 | 449 | 65,000 |
2023/10/04 | 451 | 453 | 435 | 435 | 38,200 |
2023/10/03 | 496 | 497 | 462 | 467 | 21,900 |
2023/10/02 | 518 | 518 | 492 | 498 | 20,600 |
2023/09/29 | 515 | 520 | 514 | 516 | 3,300 |
2023/09/28 | 518 | 522 | 514 | 514 | 3,300 |
2023/09/27 | 524 | 524 | 514 | 518 | 7,700 |
2023/09/26 | 533 | 533 | 523 | 525 | 11,700 |
2023/09/25 | 521 | 528 | 515 | 528 | 19,900 |
2023/09/22 | 501 | 515 | 501 | 515 | 7,800 |
2023/09/21 | 510 | 511 | 501 | 509 | 14,100 |
2023/09/20 | 516 | 519 | 505 | 512 | 8,800 |
2023/09/19 | 510 | 523 | 510 | 513 | 8,900 |
2023/09/15 | 511 | 517 | 504 | 515 | 18,200 |
2023/09/14 | 512 | 515 | 508 | 515 | 7,800 |
2023/09/13 | 518 | 522 | 510 | 517 | 10,100 |
2023/09/12 | 521 | 525 | 512 | 518 | 13,200 |
2023/09/11 | 545 | 545 | 510 | 511 | 38,300 |
2023/09/08 | 544 | 544 | 537 | 543 | 6,900 |
2023/09/07 | 546 | 549 | 532 | 545 | 18,800 |
2023/09/06 | 550 | 552 | 545 | 549 | 5,300 |
2023/09/05 | 532 | 550 | 531 | 550 | 18,500 |
2023/09/04 | 554 | 554 | 520 | 538 | 42,500 |
2023/09/01 | 553 | 561 | 546 | 553 | 24,000 |
2023/08/31 | 565 | 569 | 555 | 560 | 10,200 |
2023/08/30 | 576 | 576 | 565 | 565 | 13,600 |
2023/08/29 | 578 | 579 | 574 | 575 | 9,000 |
2023/08/28 | 590 | 590 | 581 | 584 | 6,400 |
2023/08/25 | 580 | 589 | 578 | 583 | 14,800 |
2023/08/24 | 596 | 596 | 581 | 590 | 13,000 |
2023/08/23 | 596 | 596 | 592 | 592 | 4,500 |
2023/08/22 | 599 | 599 | 586 | 595 | 7,900 |
2023/08/21 | 566 | 581 | 564 | 580 | 18,500 |
2023/08/18 | 573 | 578 | 556 | 564 | 34,300 |
2023/08/17 | 602 | 602 | 567 | 575 | 51,100 |
2023/08/16 | 609 | 613 | 598 | 606 | 7,100 |
2023/08/15 | 623 | 623 | 600 | 609 | 44,000 |
2023/08/14 | 686 | 686 | 593 | 620 | 104,600 |
2023/08/10 | 691 | 696 | 675 | 685 | 17,400 |
2023/08/09 | 697 | 697 | 683 | 689 | 9,600 |
2023/08/08 | 689 | 700 | 673 | 690 | 23,500 |
2023/08/07 | 665 | 694 | 665 | 694 | 8,400 |
2023/08/04 | 669 | 673 | 661 | 667 | 15,100 |
2023/08/03 | 680 | 680 | 670 | 673 | 12,200 |
2023/08/02 | 689 | 691 | 680 | 686 | 9,900 |
2023/08/01 | 693 | 700 | 688 | 688 | 12,300 |
2023/07/31 | 694 | 714 | 688 | 693 | 44,200 |
2023/07/28 | 706 | 711 | 684 | 692 | 24,500 |
2023/07/27 | 699 | 745 | 694 | 716 | 115,500 |
2023/07/26 | 699 | 710 | 685 | 703 | 21,300 |
2023/07/25 | 710 | 717 | 690 | 700 | 120,300 |
2023/07/24 | 694 | 714 | 689 | 714 | 38,700 |
2023/07/21 | 682 | 696 | 677 | 690 | 36,300 |
2023/07/20 | 672 | 684 | 672 | 682 | 18,200 |
2023/07/19 | 650 | 671 | 650 | 666 | 7,500 |
2023/07/18 | 650 | 657 | 649 | 649 | 7,800 |
2023/07/14 | 649 | 659 | 640 | 653 | 17,300 |
2023/07/13 | 639 | 654 | 639 | 652 | 7,700 |
2023/07/12 | 660 | 660 | 645 | 645 | 21,900 |
2023/07/11 | 674 | 675 | 654 | 666 | 15,900 |
2023/07/10 | 692 | 692 | 670 | 675 | 18,100 |
2023/07/07 | 671 | 694 | 667 | 693 | 20,300 |
2023/07/06 | 681 | 688 | 672 | 685 | 14,800 |
2023/07/05 | 682 | 691 | 670 | 687 | 13,300 |
2023/07/04 | 688 | 688 | 663 | 683 | 50,200 |
2023/07/03 | 717 | 717 | 683 | 689 | 37,500 |
2023/06/30 | 718 | 718 | 704 | 715 | 19,400 |