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 |
|---|---|---|---|---|---|
| 2025/06/13 | 494 | 495 | 491 | 495 | 3,000 |
| 2025/06/12 | 489 | 505 | 489 | 500 | 8,000 |
| 2025/06/11 | 494 | 500 | 480 | 494 | 28,000 |
| 2025/06/10 | 493 | 502 | 492 | 494 | 5,000 |
| 2025/06/09 | 496 | 529 | 486 | 494 | 51,300 |
| 2025/06/06 | 487 | 500 | 477 | 497 | 68,000 |
| 2025/06/05 | 482 | 486 | 481 | 482 | 1,500 |
| 2025/06/04 | 483 | 483 | 483 | 483 | 200 |
| 2025/06/03 | 485 | 485 | 483 | 483 | 1,200 |
| 2025/06/02 | 481 | 487 | 481 | 487 | 800 |
| 2025/05/30 | 485 | 487 | 481 | 481 | 1,300 |
| 2025/05/29 | 485 | 496 | 477 | 485 | 97,400 |
| 2025/05/28 | 488 | 488 | 481 | 487 | 1,600 |
| 2025/05/27 | 492 | 492 | 487 | 488 | 1,600 |
| 2025/05/26 | 508 | 508 | 482 | 487 | 11,500 |
| 2025/05/23 | 499 | 509 | 497 | 503 | 12,700 |
| 2025/05/22 | 495 | 502 | 495 | 502 | 3,000 |
| 2025/05/21 | 495 | 499 | 491 | 499 | 2,400 |
| 2025/05/20 | 485 | 495 | 485 | 492 | 3,400 |
| 2025/05/19 | 483 | 485 | 483 | 485 | 700 |
| 2025/05/16 | 482 | 484 | 480 | 480 | 2,400 |
| 2025/05/15 | 493 | 493 | 482 | 490 | 2,800 |
| 2025/05/14 | 481 | 487 | 475 | 487 | 2,200 |
| 2025/05/13 | 476 | 481 | 476 | 481 | 700 |
| 2025/05/12 | 481 | 481 | 476 | 478 | 800 |
| 2025/05/09 | 486 | 486 | 481 | 481 | 300 |
| 2025/05/08 | 478 | 481 | 478 | 478 | 2,000 |
| 2025/05/07 | 474 | 480 | 474 | 479 | 3,900 |
| 2025/05/02 | 480 | 498 | 480 | 482 | 8,000 |
| 2025/05/01 | 491 | 491 | 487 | 488 | 800 |
| 2025/04/30 | 497 | 497 | 496 | 496 | 500 |
| 2025/04/28 | 513 | 513 | 497 | 497 | 2,400 |
| 2025/04/25 | 507 | 511 | 496 | 503 | 13,800 |
| 2025/04/24 | 518 | 519 | 504 | 517 | 4,100 |
| 2025/04/23 | 502 | 511 | 499 | 508 | 5,200 |
| 2025/04/22 | 485 | 499 | 485 | 499 | 3,600 |
| 2025/04/21 | 477 | 495 | 477 | 478 | 3,300 |
| 2025/04/18 | 472 | 478 | 468 | 475 | 1,500 |
| 2025/04/17 | 458 | 473 | 458 | 473 | 2,200 |
| 2025/04/16 | 459 | 462 | 458 | 458 | 500 |
| 2025/04/15 | 456 | 459 | 456 | 459 | 400 |
| 2025/04/14 | 457 | 460 | 457 | 459 | 400 |
| 2025/04/11 | 458 | 465 | 456 | 456 | 500 |
| 2025/04/10 | 460 | 461 | 453 | 461 | 1,800 |
| 2025/04/09 | 445 | 460 | 445 | 452 | 500 |
| 2025/04/08 | 450 | 451 | 442 | 451 | 1,100 |
| 2025/04/07 | 454 | 462 | 432 | 432 | 5,100 |
| 2025/04/04 | 463 | 475 | 450 | 464 | 13,800 |
| 2025/03/31 | 478 | 487 | 475 | 487 | 4,600 |
| 2025/03/28 | 499 | 501 | 481 | 483 | 5,300 |
| 2025/03/27 | 510 | 510 | 504 | 508 | 7,200 |
| 2025/03/26 | 495 | 500 | 493 | 495 | 13,800 |
| 2025/03/25 | 494 | 497 | 481 | 492 | 12,500 |
| 2025/03/24 | 489 | 493 | 486 | 493 | 4,000 |
| 2025/03/21 | 491 | 493 | 489 | 489 | 1,700 |
| 2025/03/19 | 484 | 490 | 484 | 490 | 700 |
| 2025/03/18 | 483 | 485 | 483 | 484 | 500 |
| 2025/03/17 | 488 | 488 | 483 | 484 | 1,000 |
| 2025/03/14 | 482 | 483 | 482 | 483 | 500 |
| 2025/03/13 | 482 | 482 | 476 | 480 | 1,500 |
| 2025/03/12 | 480 | 480 | 476 | 480 | 4,700 |
| 2025/03/11 | 475 | 491 | 470 | 491 | 4,500 |
| 2025/03/10 | 474 | 474 | 474 | 474 | 100 |
| 2025/03/07 | 480 | 480 | 472 | 480 | 1,400 |
| 2025/03/06 | 483 | 483 | 477 | 480 | 2,500 |
| 2025/03/05 | 486 | 486 | 480 | 480 | 2,100 |
| 2025/03/04 | 485 | 490 | 478 | 490 | 2,400 |
| 2025/03/03 | 497 | 497 | 481 | 481 | 1,100 |
| 2025/02/28 | 498 | 498 | 494 | 494 | 1,800 |
| 2025/02/27 | 498 | 498 | 498 | 498 | 300 |
| 2025/02/26 | 500 | 500 | 495 | 497 | 3,300 |
| 2025/02/25 | 502 | 507 | 498 | 503 | 12,800 |
| 2025/02/21 | 500 | 500 | 498 | 500 | 3,200 |
| 2025/02/20 | 500 | 500 | 497 | 499 | 1,000 |
| 2025/02/19 | 495 | 500 | 495 | 499 | 2,700 |
| 2025/02/18 | 490 | 498 | 490 | 492 | 1,700 |
| 2025/02/17 | 487 | 489 | 487 | 488 | 1,300 |
| 2025/02/14 | 496 | 496 | 481 | 487 | 900 |
| 2025/02/13 | 487 | 488 | 480 | 480 | 1,000 |
| 2025/02/12 | 484 | 488 | 484 | 488 | 400 |
| 2025/02/10 | 483 | 485 | 480 | 485 | 4,100 |
| 2025/02/07 | 482 | 493 | 481 | 483 | 1,500 |
| 2025/02/06 | 494 | 494 | 483 | 483 | 2,200 |
| 2025/02/05 | 495 | 496 | 495 | 495 | 600 |
| 2025/02/04 | 493 | 495 | 492 | 493 | 1,300 |
| 2025/02/03 | 493 | 493 | 493 | 493 | 1,200 |
| 2025/01/31 | 511 | 511 | 501 | 501 | 41,500 |
| 2025/01/30 | 498 | 501 | 498 | 501 | 1,700 |
| 2025/01/29 | 509 | 512 | 508 | 508 | 600 |
| 2025/01/28 | 517 | 517 | 509 | 517 | 1,200 |
| 2025/01/27 | 517 | 517 | 517 | 517 | 3,000 |
| 2025/01/24 | 520 | 521 | 501 | 509 | 11,900 |
| 2025/01/23 | 510 | 520 | 509 | 520 | 2,000 |
| 2025/01/22 | 508 | 513 | 508 | 509 | 1,400 |
| 2025/01/21 | 507 | 507 | 506 | 506 | 500 |
| 2025/01/20 | 494 | 499 | 493 | 499 | 1,100 |
| 2025/01/17 | 491 | 491 | 491 | 491 | 200 |
| 2025/01/16 | 500 | 500 | 492 | 492 | 800 |
| 2025/01/15 | 486 | 502 | 486 | 494 | 1,600 |
| 2025/01/14 | 486 | 486 | 482 | 484 | 1,300 |
| 2025/01/10 | 487 | 487 | 486 | 486 | 300 |
| 2025/01/09 | 483 | 490 | 483 | 490 | 600 |
| 2025/01/08 | 484 | 487 | 481 | 484 | 2,700 |
| 2025/01/07 | 494 | 494 | 486 | 486 | 500 |
| 2025/01/06 | 485 | 495 | 481 | 492 | 2,000 |
| 2024/12/30 | 484 | 489 | 484 | 485 | 2,300 |
| 2024/12/27 | 493 | 493 | 490 | 490 | 700 |
| 2024/12/26 | 488 | 501 | 488 | 495 | 6,600 |
| 2024/12/25 | 535 | 541 | 485 | 485 | 24,600 |
| 2024/12/24 | 517 | 530 | 507 | 530 | 7,200 |
| 2024/12/23 | 518 | 518 | 509 | 516 | 3,100 |
| 2024/12/20 | 499 | 518 | 495 | 518 | 16,100 |
| 2024/12/19 | 491 | 496 | 491 | 495 | 1,500 |
| 2024/12/18 | 491 | 491 | 487 | 491 | 500 |
| 2024/12/17 | 493 | 493 | 493 | 493 | 1,000 |
| 2024/12/16 | 491 | 495 | 486 | 492 | 2,600 |
| 2024/12/13 | 492 | 495 | 491 | 491 | 900 |
| 2024/12/12 | 495 | 503 | 488 | 495 | 3,400 |
| 2024/12/11 | 513 | 513 | 491 | 495 | 2,100 |
| 2024/12/09 | 505 | 507 | 505 | 507 | 700 |
| 2024/12/06 | 519 | 519 | 503 | 507 | 800 |
| 2024/12/05 | 510 | 511 | 500 | 511 | 3,400 |
| 2024/12/04 | 499 | 510 | 496 | 510 | 2,100 |
| 2024/12/03 | 496 | 497 | 496 | 497 | 700 |
| 2024/12/02 | 483 | 504 | 483 | 497 | 3,800 |
| 2024/11/29 | 509 | 509 | 480 | 488 | 5,600 |
| 2024/11/28 | 514 | 514 | 509 | 509 | 800 |
| 2024/11/27 | 542 | 542 | 510 | 511 | 9,400 |
| 2024/11/26 | 553 | 553 | 540 | 547 | 9,400 |
| 2024/11/25 | 524 | 549 | 523 | 549 | 19,000 |
| 2024/11/22 | 512 | 514 | 506 | 514 | 3,600 |
| 2024/11/21 | 501 | 510 | 500 | 506 | 1,600 |
| 2024/11/20 | 496 | 500 | 495 | 500 | 1,100 |
| 2024/11/19 | 490 | 495 | 483 | 495 | 600 |
| 2024/11/18 | 485 | 490 | 480 | 490 | 800 |
| 2024/11/15 | 469 | 485 | 469 | 484 | 900 |
| 2024/11/14 | 478 | 494 | 475 | 477 | 1,700 |
| 2024/11/13 | 485 | 492 | 478 | 478 | 2,600 |
| 2024/11/12 | 474 | 486 | 474 | 483 | 3,400 |
| 2024/11/11 | 478 | 478 | 468 | 473 | 4,100 |
| 2024/11/08 | 472 | 474 | 462 | 467 | 3,800 |
| 2024/11/07 | 472 | 478 | 468 | 475 | 1,800 |
| 2024/11/06 | 472 | 484 | 470 | 475 | 3,800 |
| 2024/11/05 | 470 | 479 | 462 | 479 | 1,800 |
| 2024/11/01 | 475 | 484 | 464 | 471 | 11,400 |
| 2024/10/31 | 476 | 479 | 476 | 478 | 3,300 |
| 2024/10/30 | 489 | 489 | 479 | 479 | 900 |
| 2024/10/29 | 509 | 509 | 487 | 487 | 3,500 |
| 2024/10/28 | 503 | 512 | 493 | 509 | 3,600 |
| 2024/10/25 | 493 | 514 | 493 | 498 | 15,300 |
| 2024/10/24 | 498 | 503 | 494 | 503 | 3,600 |
| 2024/10/23 | 504 | 504 | 493 | 498 | 800 |
| 2024/10/22 | 497 | 504 | 497 | 504 | 1,900 |
| 2024/10/21 | 492 | 510 | 490 | 497 | 4,500 |
| 2024/10/18 | 492 | 492 | 477 | 491 | 3,300 |
| 2024/10/17 | 481 | 484 | 477 | 484 | 700 |
| 2024/10/16 | 472 | 484 | 472 | 484 | 2,000 |
| 2024/10/15 | 482 | 484 | 476 | 480 | 1,000 |
| 2024/10/11 | 480 | 485 | 477 | 485 | 600 |
| 2024/10/10 | 480 | 483 | 478 | 478 | 400 |
| 2024/10/09 | 475 | 483 | 472 | 483 | 1,700 |
| 2024/10/08 | 474 | 480 | 473 | 473 | 3,700 |
| 2024/10/07 | 481 | 482 | 472 | 482 | 700 |
| 2024/10/04 | 485 | 486 | 465 | 480 | 13,300 |
| 2024/10/03 | 486 | 488 | 478 | 488 | 2,400 |
| 2024/10/02 | 490 | 490 | 486 | 486 | 400 |
| 2024/10/01 | 492 | 492 | 487 | 490 | 900 |
| 2024/09/30 | 488 | 489 | 480 | 488 | 2,900 |
| 2024/09/27 | 473 | 481 | 473 | 476 | 3,400 |
| 2024/09/26 | 494 | 494 | 481 | 485 | 6,300 |
| 2024/09/25 | 497 | 498 | 490 | 494 | 18,900 |
| 2024/09/24 | 486 | 500 | 480 | 500 | 8,400 |
| 2024/09/20 | 482 | 483 | 467 | 480 | 4,500 |
| 2024/09/19 | 466 | 480 | 466 | 480 | 2,400 |
| 2024/09/18 | 472 | 472 | 464 | 464 | 1,000 |
| 2024/09/17 | 474 | 475 | 470 | 472 | 2,700 |
| 2024/09/13 | 484 | 484 | 476 | 482 | 2,200 |
| 2024/09/12 | 471 | 480 | 471 | 480 | 4,200 |
| 2024/09/11 | 479 | 479 | 473 | 476 | 700 |
| 2024/09/10 | 480 | 480 | 472 | 479 | 2,100 |
| 2024/09/09 | 482 | 488 | 470 | 480 | 2,900 |
| 2024/09/06 | 475 | 481 | 473 | 481 | 3,100 |
| 2024/09/04 | 481 | 483 | 478 | 480 | 2,800 |
| 2024/09/03 | 480 | 484 | 480 | 484 | 600 |
| 2024/09/02 | 492 | 492 | 476 | 478 | 3,500 |
| 2024/08/30 | 496 | 498 | 489 | 490 | 1,400 |
| 2024/08/29 | 494 | 502 | 492 | 499 | 700 |
| 2024/08/28 | 501 | 504 | 497 | 504 | 2,900 |
| 2024/08/27 | 491 | 516 | 469 | 507 | 10,300 |
| 2024/08/26 | 506 | 506 | 491 | 491 | 4,100 |
| 2024/08/23 | 488 | 505 | 487 | 503 | 17,400 |
| 2024/08/22 | 481 | 487 | 476 | 487 | 6,600 |
| 2024/08/21 | 469 | 480 | 469 | 475 | 6,200 |
| 2024/08/20 | 476 | 484 | 468 | 476 | 13,000 |
| 2024/08/19 | 480 | 487 | 472 | 474 | 24,500 |
| 2024/08/16 | 446 | 505 | 445 | 481 | 42,500 |
| 2024/08/15 | 445 | 447 | 444 | 444 | 1,100 |
| 2024/08/14 | 454 | 457 | 444 | 453 | 4,700 |
| 2024/08/13 | 457 | 457 | 435 | 454 | 3,400 |
| 2024/08/09 | 473 | 484 | 451 | 458 | 13,100 |