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 |
|---|---|---|---|---|---|
| 2024/07/26 | 558 | 558 | 547 | 547 | 5,700 |
| 2024/07/25 | 556 | 563 | 549 | 558 | 19,700 |
| 2024/07/24 | 561 | 563 | 557 | 559 | 9,300 |
| 2024/07/23 | 557 | 561 | 550 | 561 | 8,700 |
| 2024/07/22 | 557 | 560 | 542 | 557 | 14,500 |
| 2024/07/19 | 557 | 557 | 545 | 548 | 4,300 |
| 2024/07/18 | 557 | 557 | 554 | 554 | 600 |
| 2024/07/17 | 559 | 563 | 551 | 551 | 6,700 |
| 2024/07/16 | 551 | 563 | 550 | 563 | 3,400 |
| 2024/07/12 | 540 | 551 | 540 | 551 | 2,000 |
| 2024/07/11 | 541 | 549 | 541 | 544 | 3,100 |
| 2024/07/10 | 543 | 549 | 543 | 543 | 1,200 |
| 2024/07/09 | 542 | 542 | 542 | 542 | 100 |
| 2024/07/08 | 541 | 551 | 539 | 542 | 1,400 |
| 2024/07/05 | 540 | 550 | 539 | 549 | 4,100 |
| 2024/07/04 | 548 | 550 | 548 | 550 | 2,600 |
| 2024/07/03 | 551 | 551 | 548 | 548 | 300 |
| 2024/07/02 | 552 | 553 | 551 | 551 | 1,000 |
| 2024/07/01 | 557 | 557 | 557 | 557 | 100 |
| 2024/06/28 | 563 | 568 | 555 | 555 | 1,100 |
| 2024/06/27 | 569 | 575 | 566 | 566 | 2,500 |
| 2024/06/26 | 578 | 578 | 569 | 573 | 4,500 |
| 2024/06/25 | 567 | 575 | 565 | 575 | 11,700 |
| 2024/06/24 | 561 | 562 | 551 | 560 | 4,300 |
| 2024/06/21 | 551 | 562 | 551 | 552 | 800 |
| 2024/06/20 | 538 | 551 | 538 | 551 | 1,000 |
| 2024/06/19 | 537 | 539 | 531 | 536 | 2,700 |
| 2024/06/18 | 550 | 551 | 539 | 541 | 2,900 |
| 2024/06/17 | 560 | 560 | 554 | 559 | 2,400 |
| 2024/06/14 | 545 | 564 | 536 | 560 | 28,800 |
| 2024/06/13 | 520 | 525 | 518 | 524 | 1,000 |
| 2024/06/12 | 520 | 523 | 515 | 523 | 3,400 |
| 2024/06/11 | 522 | 524 | 511 | 521 | 4,100 |
| 2024/06/10 | 520 | 525 | 517 | 522 | 3,000 |
| 2024/06/07 | 529 | 529 | 522 | 522 | 2,900 |
| 2024/06/06 | 535 | 539 | 526 | 526 | 4,400 |
| 2024/06/05 | 539 | 545 | 538 | 539 | 1,100 |
| 2024/06/04 | 545 | 545 | 539 | 539 | 500 |
| 2024/06/03 | 554 | 554 | 546 | 548 | 900 |
| 2024/05/31 | 547 | 557 | 547 | 555 | 2,500 |
| 2024/05/30 | 544 | 547 | 533 | 547 | 4,800 |
| 2024/05/29 | 543 | 549 | 542 | 545 | 2,800 |
| 2024/05/28 | 544 | 547 | 543 | 543 | 1,200 |
| 2024/05/27 | 549 | 550 | 540 | 549 | 4,600 |
| 2024/05/24 | 529 | 548 | 525 | 548 | 18,900 |
| 2024/05/23 | 532 | 535 | 526 | 528 | 5,500 |
| 2024/05/22 | 530 | 537 | 522 | 527 | 7,800 |
| 2024/05/21 | 547 | 552 | 528 | 532 | 12,000 |
| 2024/05/20 | 560 | 560 | 551 | 556 | 6,200 |
| 2024/05/17 | 565 | 570 | 560 | 560 | 5,600 |
| 2024/05/16 | 560 | 574 | 545 | 570 | 19,900 |
| 2024/05/15 | 566 | 594 | 562 | 564 | 24,100 |
| 2024/05/14 | 616 | 616 | 606 | 616 | 5,700 |
| 2024/05/13 | 617 | 618 | 597 | 616 | 8,700 |
| 2024/05/10 | 609 | 616 | 608 | 611 | 1,800 |
| 2024/05/09 | 615 | 615 | 608 | 614 | 2,700 |
| 2024/05/08 | 618 | 618 | 604 | 617 | 4,700 |
| 2024/05/07 | 620 | 620 | 605 | 618 | 5,800 |
| 2024/05/02 | 612 | 618 | 610 | 618 | 6,500 |
| 2024/05/01 | 607 | 619 | 585 | 617 | 11,600 |
| 2024/04/30 | 582 | 615 | 581 | 614 | 14,400 |
| 2024/04/26 | 590 | 590 | 584 | 589 | 6,800 |
| 2024/04/25 | 572 | 595 | 570 | 593 | 22,800 |
| 2024/04/24 | 561 | 566 | 554 | 562 | 5,800 |
| 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 |