日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 25,850 26,400 25,810 26,400 26
2011/12/29 26,000 26,300 25,700 26,210 68
2011/12/28 25,870 27,100 25,870 27,000 51
2011/12/27 27,000 27,000 26,200 26,200 30
2011/12/26 27,310 27,490 27,100 27,100 33
2011/12/22 27,790 28,000 27,500 27,580 152
2011/12/21 27,300 27,820 27,300 27,820 22
2011/12/20 26,920 27,500 26,920 27,200 87
2011/12/19 26,620 26,680 26,600 26,630 10
2011/12/16 26,620 26,820 26,500 26,820 29
2011/12/15 27,100 27,600 26,500 26,500 37
2011/12/14 27,200 27,500 27,000 27,200 37
2011/12/13 27,770 27,770 27,200 27,200 24
2011/12/12 26,360 28,400 26,360 27,990 133
2011/12/09 26,330 26,860 26,270 26,810 140
2011/12/08 25,490 25,830 25,300 25,830 34
2011/12/07 25,640 25,960 25,480 25,480 51
2011/12/06 26,000 26,140 25,480 26,140 34
2011/12/05 25,790 26,000 25,600 26,000 16
2011/12/02 25,300 25,790 25,100 25,790 13
2011/12/01 25,400 25,400 25,100 25,390 17
2011/11/30 25,490 25,490 25,150 25,300 11
2011/11/29 25,500 25,680 25,200 25,680 14
2011/11/28 25,260 25,890 25,260 25,890 9
2011/11/25 25,800 26,000 24,900 25,760 126
2011/11/24 25,500 25,500 25,300 25,500 4
2011/11/22 25,010 25,690 25,000 25,690 32
2011/11/21 25,000 25,010 24,980 25,000 34
2011/11/18 24,850 25,140 24,850 25,000 16
2011/11/17 24,600 24,850 24,600 24,850 6
2011/11/16 25,000 25,400 24,600 24,600 55
2011/11/15 25,300 25,300 24,800 25,200 65
2011/11/14 24,530 24,970 24,530 24,800 31
2011/11/11 23,900 23,900 23,250 23,880 90
2011/11/10 23,540 24,000 23,200 23,900 35
2011/11/09 25,020 25,050 23,600 24,200 36
2011/11/08 25,500 25,500 25,030 25,030 7
2011/11/07 25,740 25,800 25,740 25,800 12
2011/11/04 25,700 25,700 25,020 25,200 14
2011/11/02 25,400 25,700 25,200 25,700 7
2011/11/01 25,200 25,500 25,130 25,400 21
2011/10/31 25,620 25,700 25,200 25,700 18
2011/10/28 25,650 25,850 25,450 25,520 10
2011/10/27 26,480 26,480 25,060 25,660 19
2011/10/26 26,210 26,210 26,210 26,210 1
2011/10/25 26,300 26,800 26,110 26,120 103
2011/10/24 25,640 25,880 25,620 25,880 15
2011/10/21 26,800 26,800 25,220 25,610 16
2011/10/20 27,200 27,200 26,500 26,800 51
2011/10/19 26,980 26,980 26,770 26,770 27
2011/10/18 27,290 27,290 26,700 26,700 13
2011/10/17 26,920 27,250 26,610 27,250 24
2011/10/14 26,660 26,700 26,400 26,520 7
2011/10/13 26,300 26,950 26,290 26,920 39
2011/10/12 25,730 26,040 25,720 26,000 24
2011/10/11 25,020 26,000 25,020 25,790 27
2011/10/07 25,000 25,200 24,900 25,000 28
2011/10/06 25,100 25,400 24,640 25,000 19
2011/10/05 24,880 25,400 24,880 25,050 54
2011/10/04 25,460 25,460 24,010 25,000 57
2011/10/03 24,500 25,000 24,500 25,000 32
2011/09/30 23,700 24,870 23,700 24,120 30
2011/09/29 23,540 24,170 23,500 23,670 26
2011/09/28 24,000 24,290 23,500 23,540 57
2011/09/27 23,860 23,980 23,800 23,940 24
2011/09/26 24,570 24,570 23,800 23,800 120
2011/09/22 25,300 26,110 24,900 24,930 229
2011/09/21 25,060 25,060 24,310 24,310 80
2011/09/20 25,200 25,230 25,060 25,170 76
2011/09/16 25,300 25,510 25,010 25,050 74
2011/09/15 25,530 25,720 25,200 25,200 28
2011/09/14 26,060 26,100 25,510 25,510 112
2011/09/13 26,160 26,200 26,120 26,120 59
2011/09/12 26,690 26,690 26,010 26,050 27
2011/09/09 26,700 26,700 26,120 26,690 44
2011/09/08 26,200 26,700 26,150 26,570 111
2011/09/07 26,050 26,200 26,000 26,110 47
2011/09/06 26,800 26,890 26,010 26,010 59
2011/09/05 27,130 27,500 26,000 26,990 153
2011/09/02 27,110 28,000 27,110 27,500 77
2011/09/01 26,910 27,770 26,910 27,100 86
2011/08/31 27,390 27,770 26,800 27,170 224
2011/08/30 27,330 27,800 27,330 27,450 91
2011/08/29 27,700 27,750 27,100 27,500 51
2011/08/26 26,700 27,200 26,700 27,200 96
2011/08/25 26,800 27,490 26,700 27,200 391
2011/08/24 28,600 28,600 27,350 27,600 1,383
2011/08/23 31,050 31,050 30,300 31,000 21
2011/08/22 30,200 31,000 30,200 31,000 16
2011/08/19 31,300 31,300 30,900 30,900 63
2011/08/18 32,000 32,000 31,300 31,500 26
2011/08/17 31,100 31,800 31,100 31,800 20
2011/08/16 31,200 32,000 31,000 32,000 81
2011/08/15 30,400 31,200 30,050 31,200 179
2011/08/12 30,600 31,150 29,990 30,700 77
2011/08/11 29,810 30,500 29,600 30,500 24
2011/08/10 30,500 32,300 30,500 30,650 89
2011/08/09 29,950 30,950 27,800 29,780 317
2011/08/08 31,350 32,500 30,850 31,200 269
2011/08/05 33,250 34,200 33,250 34,150 110
2011/08/04 35,200 35,350 35,000 35,350 15
2011/08/03 34,500 35,200 34,500 35,150 61
2011/08/02 35,300 35,400 35,050 35,200 45
2011/08/01 34,900 35,400 34,900 35,400 29
2011/07/29 35,300 35,800 35,200 35,800 28
2011/07/28 36,250 36,500 35,000 35,600 192
2011/07/27 36,950 36,950 36,600 36,600 35
2011/07/26 37,750 37,750 36,600 36,800 118
2011/07/25 36,850 37,800 35,850 37,800 340
2011/07/22 37,000 37,000 35,600 36,150 227
2011/07/21 35,800 37,400 35,800 37,400 147
2011/07/20 35,650 36,300 35,500 35,800 44
2011/07/19 36,300 36,300 35,300 35,300 95
2011/07/15 35,700 36,550 35,700 36,000 75
2011/07/14 35,750 36,600 35,600 36,300 102
2011/07/13 35,850 36,500 35,250 36,400 97
2011/07/12 35,250 35,750 35,100 35,750 79
2011/07/11 35,450 35,500 35,250 35,250 27
2011/07/08 36,100 36,100 35,100 35,350 75
2011/07/07 35,800 36,100 35,600 36,000 40
2011/07/06 35,550 36,000 35,500 35,800 29
2011/07/05 36,000 36,000 35,200 35,950 109
2011/07/04 35,700 36,300 35,000 36,000 115
2011/07/01 34,800 35,000 34,800 35,000 20
2011/06/30 35,100 35,100 34,650 34,700 25
2011/06/29 34,750 35,450 34,550 34,550 52
2011/06/28 35,000 35,000 34,700 34,900 115
2011/06/27 35,500 35,550 35,100 35,100 60
2011/06/24 35,550 35,700 34,900 35,700 143
2011/06/23 36,650 36,650 35,500 35,700 60
2011/06/22 35,450 36,950 35,450 36,800 119
2011/06/21 35,850 35,850 35,000 35,700 49
2011/06/20 36,500 36,500 35,000 35,350 107
2011/06/17 35,400 35,400 34,350 35,150 51
2011/06/16 36,300 36,300 35,450 35,450 62
2011/06/15 35,650 37,200 35,650 36,200 187
2011/06/14 35,000 35,750 34,500 35,600 97
2011/06/13 34,900 35,500 34,200 35,400 105
2011/06/10 35,650 35,650 34,050 35,500 153
2011/06/09 35,000 35,000 34,200 34,250 33
2011/06/08 35,250 35,500 34,500 35,000 21
2011/06/07 34,250 35,400 34,250 35,000 36
2011/06/06 35,000 35,400 34,300 34,350 50
2011/06/03 35,500 35,800 34,500 35,000 77
2011/06/02 34,900 35,500 34,900 35,500 37
2011/06/01 34,500 35,000 34,500 35,000 10
2011/05/31 34,300 34,900 34,300 34,350 39
2011/05/30 34,500 34,900 34,200 34,900 92
2011/05/27 34,800 35,400 34,550 35,200 35
2011/05/26 35,900 35,900 35,050 35,050 14
2011/05/25 35,000 36,550 35,000 35,500 113
2011/05/24 34,300 34,500 34,100 34,500 26
2011/05/23 34,500 34,600 33,600 34,400 60
2011/05/20 34,300 35,300 34,250 34,350 42
2011/05/19 35,700 35,700 34,650 34,750 40
2011/05/18 35,000 35,700 34,300 35,200 61
2011/05/17 33,800 35,100 33,800 34,050 40
2011/05/16 35,050 35,050 34,050 34,150 134
2011/05/13 38,000 38,000 35,000 36,000 185
2011/05/12 37,300 38,650 36,950 38,050 157
2011/05/11 36,600 37,450 36,000 37,350 188
2011/05/10 36,000 36,400 35,900 36,400 52
2011/05/09 35,250 35,600 35,200 35,550 77
2011/05/06 36,150 36,200 35,250 35,500 89
2011/05/02 37,850 37,850 36,100 36,600 77
2011/04/28 37,900 38,100 37,000 37,800 186
2011/04/27 36,600 37,900 36,600 37,600 121
2011/04/26 36,800 37,100 36,300 36,850 158
2011/04/25 35,150 36,400 34,700 36,100 214
2011/04/22 34,400 34,700 33,800 34,650 117
2011/04/21 34,400 34,700 33,500 33,700 92
2011/04/20 34,350 34,500 34,000 34,350 62
2011/04/19 34,600 34,600 33,000 34,000 66
2011/04/18 34,900 35,100 34,150 34,850 131
2011/04/15 32,700 35,900 32,500 34,350 551
2011/04/14 30,900 32,500 30,700 32,000 107
2011/04/13 30,850 30,850 30,400 30,500 37
2011/04/12 31,850 31,850 30,400 30,850 46
2011/04/11 31,000 31,250 30,400 31,250 59
2011/04/08 31,250 31,250 30,650 31,000 16
2011/04/07 31,200 31,500 30,550 31,250 51
2011/04/06 30,500 30,900 29,900 30,500 107
2011/04/05 32,900 32,900 30,600 30,800 208
2011/04/04 32,850 33,100 32,300 32,550 73
2011/04/01 32,950 32,950 32,100 32,150 93
2011/03/31 32,500 32,500 31,500 32,500 73
2011/03/30 32,000 33,400 31,600 31,600 66
2011/03/29 30,300 31,450 29,900 31,450 462
2011/03/28 32,600 33,000 31,700 31,700 63
2011/03/25 32,750 33,500 32,750 32,800 292
2011/03/24 34,200 34,450 32,800 33,450 203
2011/03/23 34,550 34,900 33,000 33,500 361
2011/03/22 33,400 35,000 32,300 34,200 852
2011/03/18 30,600 32,800 29,600 32,800 628
2011/03/17 25,500 29,800 25,500 29,500 516
2011/03/16 25,500 27,900 25,000 27,600 2,655
2011/03/15 27,500 27,500 27,500 27,500 548
2011/03/14 34,500 34,500 34,500 34,500 167
2011/03/11 39,300 42,200 39,200 41,500 139
2011/03/10 42,050 42,050 39,500 40,850 120
2011/03/09 41,200 42,450 41,200 41,500 110
2011/03/08 42,850 43,100 41,500 41,850 154
2011/03/07 42,200 42,850 41,500 42,850 143
2011/03/04 43,900 43,900 41,800 42,100 249
2011/03/03 42,550 44,100 41,550 42,850 338
2011/03/02 43,000 44,100 42,200 43,000 336
2011/03/01 45,500 45,500 43,500 43,900 360
2011/02/28 43,800 46,200 43,300 45,000 587
2011/02/25 43,500 44,000 42,000 43,100 299
2011/02/24 41,000 44,850 41,000 42,150 798
2011/02/23 40,900 42,500 40,450 41,700 352
2011/02/22 43,500 43,700 40,150 41,600 552
2011/02/21 41,200 45,200 40,600 43,000 1,629
2011/02/18 39,250 41,000 38,600 40,050 700
2011/02/17 38,750 39,450 38,450 38,850 177
2011/02/16 38,350 39,900 37,500 38,400 250
2011/02/15 37,550 38,300 37,500 38,200 129
2011/02/14 38,550 38,700 37,600 37,650 212
2011/02/10 37,600 38,900 37,600 38,600 172
2011/02/09 39,200 39,200 38,000 38,250 274
2011/02/08 40,250 40,250 38,650 39,700 208
2011/02/07 39,100 40,150 39,100 39,300 119
2011/02/04 40,400 40,400 39,000 39,400 184
2011/02/03 39,050 40,450 39,050 40,450 169
2011/02/02 39,700 40,650 38,600 39,750 307
2011/02/01 39,100 39,550 38,700 39,000 145
2011/01/31 40,000 40,500 38,400 38,400 556
2011/01/28 41,800 41,900 40,500 41,800 159
2011/01/27 40,900 42,950 40,300 41,400 288
2011/01/26 40,900 41,000 40,000 40,900 265
2011/01/25 40,300 41,400 39,750 40,300 304
2011/01/24 38,900 40,350 38,100 40,100 357
2011/01/21 41,400 42,100 37,800 38,250 825
2011/01/20 43,250 43,250 41,100 41,300 190
2011/01/19 43,800 43,900 42,750 43,800 286
2011/01/18 44,600 44,600 42,350 42,600 422
2011/01/17 46,600 46,700 44,000 44,950 526
2011/01/14 47,100 47,950 44,750 46,200 1,540
2011/01/13 42,200 48,500 42,200 48,500 2,311
2011/01/12 43,000 43,300 41,400 41,500 200
2011/01/11 40,950 44,000 39,600 43,550 688
2011/01/07 41,950 42,350 40,150 40,850 350
2011/01/06 39,850 40,950 39,000 40,900 426
2011/01/05 38,700 38,700 38,000 38,700 128
2011/01/04 39,250 39,250 38,000 38,800 191

このページの先頭へ