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 |
---|---|---|---|---|---|
2015/12/30 | 304 | 309 | 303 | 309 | 2,300 |
2015/12/29 | 302 | 303 | 299 | 302 | 3,000 |
2015/12/28 | 293 | 299 | 293 | 299 | 3,100 |
2015/12/25 | 299 | 300 | 284 | 294 | 44,400 |
2015/12/24 | 306 | 309 | 298 | 301 | 16,400 |
2015/12/22 | 308 | 310 | 303 | 306 | 13,000 |
2015/12/21 | 317 | 320 | 306 | 312 | 8,400 |
2015/12/18 | 327 | 327 | 316 | 316 | 21,500 |
2015/12/17 | 314 | 327 | 307 | 327 | 40,100 |
2015/12/16 | 308 | 308 | 300 | 306 | 7,100 |
2015/12/15 | 305 | 309 | 301 | 308 | 6,500 |
2015/12/14 | 302 | 305 | 300 | 305 | 7,900 |
2015/12/11 | 309 | 310 | 305 | 310 | 63,400 |
2015/12/10 | 299 | 309 | 298 | 309 | 10,800 |
2015/12/09 | 297 | 301 | 297 | 299 | 6,800 |
2015/12/08 | 304 | 304 | 293 | 299 | 12,000 |
2015/12/07 | 303 | 304 | 298 | 304 | 8,600 |
2015/12/04 | 302 | 308 | 300 | 302 | 9,300 |
2015/12/03 | 306 | 313 | 300 | 309 | 20,400 |
2015/12/02 | 312 | 314 | 306 | 310 | 13,100 |
2015/12/01 | 313 | 316 | 311 | 312 | 5,300 |
2015/11/30 | 314 | 322 | 310 | 312 | 11,400 |
2015/11/27 | 322 | 322 | 309 | 310 | 11,500 |
2015/11/26 | 317 | 324 | 317 | 322 | 4,600 |
2015/11/25 | 311 | 321 | 311 | 315 | 20,000 |
2015/11/24 | 306 | 312 | 293 | 312 | 17,600 |
2015/11/20 | 300 | 305 | 297 | 305 | 10,100 |
2015/11/19 | 301 | 301 | 295 | 298 | 8,900 |
2015/11/18 | 296 | 297 | 290 | 297 | 13,900 |
2015/11/17 | 296 | 300 | 290 | 293 | 39,400 |
2015/11/16 | 311 | 311 | 294 | 295 | 71,200 |
2015/11/13 | 322 | 328 | 318 | 318 | 16,300 |
2015/11/12 | 330 | 330 | 325 | 325 | 3,600 |
2015/11/11 | 331 | 331 | 328 | 330 | 4,400 |
2015/11/10 | 324 | 328 | 321 | 325 | 3,800 |
2015/11/09 | 334 | 334 | 321 | 324 | 17,400 |
2015/11/06 | 333 | 333 | 320 | 333 | 18,600 |
2015/11/05 | 337 | 343 | 333 | 333 | 6,900 |
2015/11/04 | 341 | 343 | 333 | 342 | 11,500 |
2015/11/02 | 343 | 345 | 342 | 342 | 7,900 |
2015/10/30 | 349 | 353 | 344 | 348 | 6,300 |
2015/10/29 | 347 | 359 | 346 | 349 | 17,000 |
2015/10/28 | 356 | 356 | 344 | 353 | 11,300 |
2015/10/27 | 350 | 360 | 345 | 353 | 11,700 |
2015/10/26 | 357 | 360 | 346 | 348 | 16,700 |
2015/10/23 | 358 | 363 | 350 | 355 | 45,300 |
2015/10/22 | 332 | 371 | 331 | 354 | 139,900 |
2015/10/21 | 324 | 334 | 323 | 332 | 16,500 |
2015/10/20 | 329 | 333 | 323 | 325 | 11,600 |
2015/10/19 | 335 | 335 | 327 | 329 | 10,600 |
2015/10/16 | 326 | 338 | 326 | 330 | 21,000 |
2015/10/15 | 320 | 326 | 318 | 325 | 3,900 |
2015/10/14 | 327 | 327 | 321 | 322 | 18,500 |
2015/10/13 | 331 | 331 | 322 | 326 | 32,500 |
2015/10/09 | 334 | 338 | 331 | 335 | 8,800 |
2015/10/08 | 333 | 345 | 329 | 330 | 27,000 |
2015/10/07 | 341 | 341 | 329 | 333 | 20,900 |
2015/10/06 | 335 | 351 | 335 | 344 | 99,800 |
2015/10/05 | 315 | 335 | 312 | 331 | 33,200 |
2015/10/02 | 309 | 315 | 307 | 315 | 32,900 |
2015/10/01 | 307 | 318 | 305 | 313 | 36,500 |
2015/09/30 | 315 | 315 | 298 | 311 | 49,800 |
2015/09/29 | 292 | 303 | 287 | 299 | 59,300 |
2015/09/28 | 281 | 324 | 279 | 298 | 234,000 |
2015/09/25 | 277 | 282 | 272 | 277 | 42,800 |
2015/09/24 | 285 | 285 | 268 | 274 | 100,800 |
2015/09/18 | 286 | 306 | 282 | 286 | 371,000 |
2015/09/17 | 269 | 349 | 263 | 308 | 2,260,700 |
2015/09/16 | 267 | 273 | 267 | 269 | 1,800 |
2015/09/15 | 275 | 275 | 264 | 267 | 10,600 |
2015/09/14 | 275 | 279 | 272 | 275 | 7,200 |
2015/09/11 | 271 | 277 | 260 | 275 | 21,800 |
2015/09/10 | 262 | 270 | 257 | 268 | 8,100 |
2015/09/09 | 264 | 269 | 256 | 267 | 9,900 |
2015/09/08 | 273 | 273 | 252 | 260 | 19,800 |
2015/09/07 | 281 | 281 | 270 | 273 | 4,600 |
2015/09/04 | 282 | 291 | 271 | 276 | 11,000 |
2015/09/03 | 281 | 293 | 277 | 284 | 7,500 |
2015/09/02 | 275 | 293 | 275 | 278 | 13,100 |
2015/09/01 | 292 | 295 | 279 | 279 | 14,700 |
2015/08/31 | 300 | 305 | 292 | 300 | 10,900 |
2015/08/28 | 295 | 308 | 292 | 307 | 19,200 |
2015/08/27 | 290 | 306 | 287 | 303 | 11,400 |
2015/08/26 | 255 | 300 | 255 | 283 | 35,500 |
2015/08/25 | 261 | 324 | 235 | 263 | 104,300 |
2015/08/24 | 297 | 300 | 260 | 261 | 48,800 |
2015/08/21 | 303 | 313 | 303 | 308 | 17,900 |
2015/08/20 | 318 | 320 | 312 | 318 | 9,700 |
2015/08/19 | 324 | 326 | 316 | 318 | 35,000 |
2015/08/18 | 339 | 342 | 333 | 337 | 6,000 |
2015/08/17 | 349 | 352 | 338 | 340 | 14,300 |
2015/08/14 | 346 | 354 | 346 | 346 | 8,800 |
2015/08/13 | 350 | 356 | 350 | 350 | 2,500 |
2015/08/12 | 351 | 359 | 347 | 358 | 5,000 |
2015/08/11 | 348 | 356 | 348 | 351 | 3,200 |
2015/08/10 | 348 | 357 | 341 | 355 | 4,800 |
2015/08/07 | 357 | 362 | 349 | 353 | 25,500 |
2015/08/06 | 356 | 361 | 356 | 356 | 8,700 |
2015/08/05 | 369 | 369 | 354 | 355 | 15,600 |
2015/08/04 | 377 | 377 | 366 | 373 | 3,600 |
2015/08/03 | 375 | 381 | 371 | 378 | 6,100 |
2015/07/31 | 365 | 382 | 356 | 378 | 26,400 |
2015/07/30 | 370 | 373 | 362 | 373 | 19,900 |
2015/07/29 | 370 | 371 | 365 | 369 | 3,000 |
2015/07/28 | 368 | 370 | 365 | 368 | 2,100 |
2015/07/27 | 376 | 376 | 368 | 369 | 4,200 |
2015/07/24 | 372 | 378 | 370 | 376 | 13,800 |
2015/07/23 | 375 | 375 | 369 | 373 | 5,600 |
2015/07/22 | 378 | 378 | 374 | 378 | 6,100 |
2015/07/21 | 376 | 376 | 368 | 374 | 3,600 |
2015/07/17 | 373 | 376 | 371 | 376 | 4,000 |
2015/07/16 | 368 | 375 | 366 | 375 | 4,600 |
2015/07/15 | 372 | 372 | 359 | 368 | 8,000 |
2015/07/14 | 357 | 372 | 357 | 372 | 12,500 |
2015/07/13 | 362 | 362 | 356 | 356 | 6,700 |
2015/07/10 | 361 | 361 | 345 | 357 | 7,800 |
2015/07/09 | 361 | 367 | 301 | 358 | 42,600 |
2015/07/08 | 375 | 379 | 366 | 370 | 8,500 |
2015/07/07 | 371 | 375 | 371 | 375 | 2,900 |
2015/07/06 | 382 | 382 | 370 | 371 | 9,700 |
2015/07/03 | 382 | 382 | 376 | 381 | 4,600 |
2015/07/02 | 383 | 383 | 376 | 381 | 6,700 |
2015/07/01 | 379 | 383 | 378 | 383 | 4,500 |
2015/06/30 | 384 | 384 | 370 | 382 | 8,300 |
2015/06/29 | 383 | 402 | 371 | 381 | 51,500 |
2015/06/26 | 399 | 399 | 387 | 395 | 5,800 |
2015/06/25 | 395 | 400 | 391 | 399 | 15,500 |
2015/06/24 | 393 | 398 | 389 | 396 | 8,800 |
2015/06/23 | 400 | 400 | 394 | 395 | 6,000 |
2015/06/22 | 398 | 405 | 390 | 397 | 14,800 |
2015/06/19 | 403 | 408 | 394 | 398 | 16,500 |
2015/06/18 | 414 | 415 | 383 | 411 | 71,500 |
2015/06/17 | 380 | 420 | 376 | 417 | 53,500 |
2015/06/16 | 377 | 379 | 376 | 377 | 1,700 |
2015/06/15 | 383 | 383 | 376 | 378 | 4,700 |
2015/06/12 | 377 | 382 | 376 | 380 | 2,800 |
2015/06/11 | 377 | 377 | 374 | 376 | 1,500 |
2015/06/10 | 379 | 379 | 374 | 378 | 7,400 |
2015/06/09 | 382 | 383 | 379 | 379 | 7,900 |
2015/06/08 | 379 | 385 | 379 | 383 | 8,100 |
2015/06/05 | 377 | 379 | 374 | 378 | 7,100 |
2015/06/04 | 383 | 383 | 375 | 381 | 8,800 |
2015/06/03 | 386 | 386 | 381 | 384 | 3,200 |
2015/06/02 | 382 | 386 | 376 | 383 | 6,500 |
2015/06/01 | 388 | 388 | 374 | 386 | 9,900 |
2015/05/29 | 387 | 389 | 384 | 387 | 5,700 |
2015/05/28 | 398 | 398 | 385 | 387 | 9,200 |
2015/05/27 | 400 | 402 | 392 | 395 | 9,600 |
2015/05/26 | 402 | 405 | 390 | 402 | 21,100 |
2015/05/25 | 380 | 400 | 380 | 400 | 30,100 |
2015/05/22 | 371 | 379 | 371 | 376 | 8,800 |
2015/05/21 | 369 | 370 | 362 | 370 | 9,200 |
2015/05/20 | 377 | 377 | 367 | 370 | 18,900 |
2015/05/19 | 366 | 375 | 366 | 370 | 12,200 |
2015/05/18 | 371 | 371 | 363 | 364 | 14,200 |
2015/05/15 | 393 | 395 | 361 | 375 | 47,600 |
2015/05/14 | 396 | 403 | 391 | 392 | 15,700 |
2015/05/13 | 388 | 395 | 385 | 393 | 7,000 |
2015/05/12 | 391 | 393 | 385 | 389 | 10,300 |
2015/05/11 | 408 | 408 | 385 | 391 | 23,400 |
2015/05/08 | 400 | 402 | 398 | 402 | 7,800 |
2015/05/07 | 390 | 395 | 384 | 393 | 17,100 |
2015/05/01 | 407 | 411 | 395 | 400 | 20,800 |
2015/04/30 | 416 | 420 | 403 | 413 | 25,500 |
2015/04/28 | 425 | 431 | 414 | 419 | 40,000 |
2015/04/27 | 420 | 424 | 414 | 414 | 15,400 |
2015/04/24 | 420 | 422 | 414 | 415 | 16,400 |
2015/04/23 | 424 | 428 | 418 | 418 | 17,700 |
2015/04/22 | 424 | 424 | 417 | 419 | 9,700 |
2015/04/21 | 417 | 421 | 416 | 416 | 8,300 |
2015/04/20 | 403 | 413 | 401 | 413 | 21,600 |
2015/04/17 | 429 | 429 | 411 | 419 | 36,700 |
2015/04/16 | 440 | 444 | 430 | 432 | 25,000 |
2015/04/15 | 437 | 443 | 436 | 439 | 4,500 |
2015/04/14 | 445 | 446 | 433 | 440 | 13,600 |
2015/04/13 | 440 | 448 | 438 | 448 | 7,800 |
2015/04/10 | 442 | 443 | 440 | 441 | 5,700 |
2015/04/09 | 450 | 450 | 439 | 442 | 14,900 |
2015/04/08 | 447 | 454 | 445 | 454 | 10,900 |
2015/04/07 | 432 | 444 | 432 | 442 | 8,100 |
2015/04/06 | 434 | 440 | 433 | 434 | 9,100 |
2015/04/03 | 428 | 440 | 428 | 433 | 13,200 |
2015/04/02 | 445 | 445 | 420 | 430 | 17,800 |
2015/04/01 | 448 | 448 | 438 | 445 | 13,200 |
2015/03/31 | 453 | 456 | 445 | 456 | 10,700 |
2015/03/30 | 443 | 449 | 443 | 446 | 2,000 |
2015/03/27 | 451 | 452 | 439 | 443 | 25,100 |
2015/03/26 | 481 | 481 | 457 | 458 | 22,300 |
2015/03/25 | 485 | 485 | 470 | 482 | 28,300 |
2015/03/24 | 466 | 489 | 464 | 486 | 28,700 |
2015/03/23 | 472 | 479 | 461 | 466 | 22,700 |
2015/03/20 | 455 | 472 | 455 | 472 | 19,300 |
2015/03/19 | 458 | 460 | 447 | 459 | 16,500 |
2015/03/18 | 461 | 463 | 456 | 458 | 5,400 |
2015/03/17 | 444 | 464 | 444 | 457 | 17,600 |
2015/03/16 | 455 | 455 | 443 | 444 | 20,900 |
2015/03/13 | 456 | 457 | 443 | 450 | 16,500 |
2015/03/12 | 440 | 457 | 440 | 457 | 14,800 |
2015/03/11 | 448 | 450 | 431 | 440 | 30,800 |
2015/03/10 | 462 | 463 | 452 | 452 | 19,000 |
2015/03/09 | 459 | 462 | 455 | 456 | 11,600 |
2015/03/06 | 460 | 464 | 453 | 463 | 14,900 |
2015/03/05 | 453 | 461 | 452 | 459 | 24,800 |
2015/03/04 | 475 | 477 | 451 | 452 | 99,700 |
2015/03/03 | 489 | 496 | 480 | 481 | 25,700 |
2015/03/02 | 489 | 503 | 489 | 489 | 59,300 |
2015/02/27 | 483 | 492 | 475 | 483 | 72,500 |
2015/02/26 | 478 | 498 | 473 | 481 | 71,000 |
2015/02/25 | 492 | 498 | 471 | 482 | 126,300 |
2015/02/24 | 516 | 524 | 485 | 486 | 313,100 |
2015/02/23 | 554 | 580 | 525 | 533 | 376,200 |
2015/02/20 | 539 | 555 | 500 | 555 | 615,000 |
2015/02/19 | 489 | 557 | 485 | 548 | 1,414,500 |
2015/02/18 | 493 | 510 | 466 | 477 | 553,600 |
2015/02/17 | 415 | 493 | 405 | 493 | 371,900 |
2015/02/16 | 396 | 433 | 390 | 413 | 106,600 |
2015/02/13 | 390 | 395 | 386 | 395 | 10,200 |
2015/02/12 | 385 | 392 | 381 | 384 | 10,900 |
2015/02/10 | 374 | 392 | 373 | 384 | 13,300 |
2015/02/09 | 387 | 387 | 370 | 377 | 34,700 |
2015/02/06 | 400 | 400 | 374 | 385 | 32,300 |
2015/02/05 | 401 | 404 | 399 | 400 | 8,600 |
2015/02/04 | 399 | 404 | 396 | 403 | 8,000 |
2015/02/03 | 402 | 406 | 378 | 399 | 26,300 |
2015/02/02 | 420 | 420 | 392 | 406 | 40,500 |
2015/01/30 | 410 | 420 | 406 | 417 | 13,500 |
2015/01/29 | 419 | 420 | 410 | 410 | 18,200 |
2015/01/28 | 420 | 424 | 418 | 419 | 11,000 |
2015/01/27 | 404 | 425 | 400 | 425 | 21,900 |
2015/01/26 | 414 | 414 | 404 | 406 | 9,100 |
2015/01/23 | 416 | 416 | 403 | 412 | 12,300 |
2015/01/22 | 406 | 419 | 406 | 417 | 5,500 |
2015/01/21 | 421 | 421 | 399 | 402 | 17,100 |
2015/01/20 | 422 | 429 | 414 | 419 | 20,300 |
2015/01/19 | 403 | 419 | 397 | 419 | 19,600 |
2015/01/16 | 399 | 410 | 389 | 396 | 27,000 |
2015/01/15 | 396 | 407 | 392 | 407 | 8,700 |
2015/01/14 | 405 | 406 | 391 | 396 | 25,000 |
2015/01/13 | 377 | 403 | 377 | 397 | 29,200 |
2015/01/09 | 435 | 435 | 376 | 390 | 62,900 |
2015/01/08 | 462 | 462 | 421 | 421 | 103,500 |
2015/01/07 | 409 | 438 | 403 | 438 | 101,600 |
2015/01/06 | 400 | 417 | 380 | 412 | 109,200 |
2015/01/05 | 370 | 393 | 367 | 393 | 39,000 |