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 |
---|---|---|---|---|---|
2016/12/30 | 365 | 373 | 362 | 370 | 9,900 |
2016/12/29 | 366 | 374 | 360 | 365 | 26,600 |
2016/12/28 | 364 | 372 | 362 | 368 | 16,500 |
2016/12/27 | 388 | 396 | 357 | 367 | 92,600 |
2016/12/26 | 394 | 405 | 386 | 391 | 70,600 |
2016/12/22 | 380 | 387 | 376 | 386 | 31,100 |
2016/12/21 | 370 | 379 | 365 | 379 | 34,800 |
2016/12/20 | 358 | 371 | 357 | 371 | 31,700 |
2016/12/19 | 348 | 362 | 346 | 362 | 32,800 |
2016/12/16 | 342 | 345 | 340 | 345 | 20,000 |
2016/12/15 | 339 | 342 | 337 | 338 | 10,900 |
2016/12/14 | 338 | 342 | 337 | 339 | 12,000 |
2016/12/13 | 342 | 342 | 334 | 338 | 6,700 |
2016/12/12 | 340 | 346 | 340 | 341 | 25,000 |
2016/12/09 | 341 | 344 | 339 | 344 | 7,500 |
2016/12/08 | 335 | 340 | 335 | 340 | 22,000 |
2016/12/07 | 333 | 334 | 327 | 334 | 13,200 |
2016/12/06 | 332 | 333 | 330 | 332 | 10,400 |
2016/12/05 | 327 | 330 | 326 | 329 | 8,100 |
2016/12/02 | 331 | 331 | 328 | 329 | 7,500 |
2016/12/01 | 327 | 330 | 326 | 330 | 18,500 |
2016/11/30 | 328 | 330 | 325 | 326 | 21,500 |
2016/11/29 | 333 | 333 | 326 | 328 | 10,200 |
2016/11/28 | 324 | 332 | 322 | 332 | 17,500 |
2016/11/25 | 326 | 327 | 322 | 322 | 21,700 |
2016/11/24 | 326 | 326 | 324 | 325 | 19,900 |
2016/11/22 | 323 | 325 | 321 | 323 | 9,800 |
2016/11/21 | 329 | 329 | 322 | 322 | 23,500 |
2016/11/18 | 324 | 326 | 322 | 324 | 18,600 |
2016/11/17 | 320 | 321 | 317 | 320 | 16,400 |
2016/11/16 | 326 | 326 | 316 | 320 | 44,600 |
2016/11/15 | 340 | 340 | 310 | 324 | 70,400 |
2016/11/14 | 346 | 348 | 334 | 338 | 43,900 |
2016/11/11 | 342 | 344 | 337 | 339 | 95,800 |
2016/11/10 | 330 | 342 | 328 | 334 | 62,900 |
2016/11/09 | 336 | 342 | 305 | 320 | 47,400 |
2016/11/08 | 338 | 340 | 333 | 338 | 10,200 |
2016/11/07 | 352 | 352 | 333 | 337 | 15,900 |
2016/11/04 | 349 | 349 | 344 | 347 | 5,200 |
2016/11/02 | 346 | 346 | 342 | 344 | 5,100 |
2016/11/01 | 350 | 350 | 345 | 346 | 6,600 |
2016/10/31 | 355 | 355 | 349 | 350 | 5,200 |
2016/10/28 | 352 | 355 | 349 | 351 | 7,000 |
2016/10/27 | 360 | 368 | 347 | 347 | 15,500 |
2016/10/26 | 358 | 369 | 350 | 363 | 30,100 |
2016/10/25 | 356 | 359 | 350 | 359 | 23,800 |
2016/10/24 | 344 | 350 | 341 | 350 | 18,800 |
2016/10/21 | 344 | 347 | 337 | 339 | 14,600 |
2016/10/20 | 351 | 354 | 340 | 344 | 17,700 |
2016/10/19 | 330 | 365 | 330 | 347 | 27,900 |
2016/10/18 | 318 | 336 | 318 | 328 | 21,800 |
2016/10/17 | 322 | 322 | 313 | 316 | 15,500 |
2016/10/14 | 328 | 331 | 320 | 323 | 21,300 |
2016/10/13 | 337 | 337 | 327 | 328 | 12,300 |
2016/10/12 | 335 | 337 | 333 | 337 | 2,200 |
2016/10/11 | 334 | 336 | 334 | 335 | 4,700 |
2016/10/07 | 335 | 338 | 335 | 338 | 2,500 |
2016/10/06 | 335 | 342 | 334 | 339 | 3,000 |
2016/10/05 | 332 | 333 | 331 | 332 | 9,400 |
2016/10/04 | 338 | 338 | 332 | 332 | 9,300 |
2016/10/03 | 344 | 345 | 338 | 338 | 2,600 |
2016/09/30 | 345 | 345 | 336 | 337 | 2,800 |
2016/09/29 | 347 | 347 | 341 | 345 | 4,300 |
2016/09/28 | 351 | 351 | 344 | 348 | 2,200 |
2016/09/27 | 352 | 355 | 342 | 346 | 22,200 |
2016/09/26 | 348 | 351 | 346 | 350 | 9,500 |
2016/09/23 | 340 | 343 | 338 | 343 | 12,200 |
2016/09/21 | 339 | 341 | 329 | 341 | 15,800 |
2016/09/20 | 330 | 336 | 330 | 336 | 9,600 |
2016/09/16 | 324 | 335 | 324 | 330 | 28,400 |
2016/09/15 | 316 | 321 | 316 | 320 | 6,600 |
2016/09/14 | 325 | 325 | 316 | 318 | 18,300 |
2016/09/13 | 330 | 330 | 325 | 327 | 7,700 |
2016/09/12 | 333 | 335 | 328 | 331 | 5,100 |
2016/09/09 | 336 | 339 | 336 | 337 | 7,800 |
2016/09/08 | 341 | 341 | 340 | 341 | 2,700 |
2016/09/07 | 340 | 340 | 340 | 340 | 2,700 |
2016/09/06 | 337 | 339 | 334 | 339 | 18,000 |
2016/09/05 | 334 | 338 | 334 | 337 | 3,900 |
2016/09/02 | 334 | 334 | 329 | 334 | 12,500 |
2016/09/01 | 342 | 342 | 325 | 334 | 40,300 |
2016/08/31 | 347 | 347 | 332 | 338 | 15,600 |
2016/08/30 | 350 | 352 | 339 | 341 | 32,200 |
2016/08/29 | 365 | 365 | 350 | 352 | 6,500 |
2016/08/26 | 368 | 369 | 357 | 359 | 12,500 |
2016/08/25 | 354 | 362 | 350 | 360 | 21,300 |
2016/08/24 | 347 | 351 | 346 | 351 | 2,600 |
2016/08/23 | 350 | 350 | 344 | 350 | 2,100 |
2016/08/22 | 344 | 351 | 342 | 350 | 2,400 |
2016/08/19 | 349 | 350 | 342 | 345 | 4,500 |
2016/08/18 | 345 | 351 | 345 | 347 | 2,700 |
2016/08/17 | 344 | 349 | 342 | 346 | 2,200 |
2016/08/16 | 345 | 349 | 345 | 347 | 4,200 |
2016/08/15 | 345 | 346 | 343 | 343 | 1,700 |
2016/08/12 | 337 | 349 | 337 | 340 | 15,900 |
2016/08/10 | 356 | 356 | 338 | 345 | 8,400 |
2016/08/09 | 351 | 355 | 347 | 355 | 5,000 |
2016/08/08 | 341 | 360 | 341 | 353 | 5,800 |
2016/08/05 | 349 | 349 | 340 | 348 | 5,400 |
2016/08/04 | 351 | 352 | 344 | 344 | 3,800 |
2016/08/03 | 350 | 356 | 332 | 343 | 38,600 |
2016/08/02 | 381 | 381 | 364 | 364 | 10,300 |
2016/08/01 | 392 | 395 | 363 | 374 | 40,500 |
2016/07/29 | 388 | 402 | 381 | 402 | 18,200 |
2016/07/28 | 391 | 391 | 383 | 388 | 14,300 |
2016/07/27 | 399 | 402 | 389 | 392 | 15,400 |
2016/07/26 | 406 | 413 | 392 | 399 | 18,100 |
2016/07/25 | 394 | 416 | 394 | 400 | 20,100 |
2016/07/22 | 399 | 403 | 393 | 397 | 20,300 |
2016/07/21 | 400 | 404 | 397 | 399 | 17,300 |
2016/07/20 | 384 | 396 | 381 | 395 | 24,500 |
2016/07/19 | 379 | 386 | 378 | 382 | 15,100 |
2016/07/15 | 380 | 385 | 375 | 376 | 30,200 |
2016/07/14 | 382 | 386 | 379 | 381 | 15,800 |
2016/07/13 | 390 | 398 | 382 | 385 | 25,400 |
2016/07/12 | 376 | 386 | 376 | 383 | 20,300 |
2016/07/11 | 374 | 384 | 370 | 375 | 10,900 |
2016/07/08 | 389 | 392 | 364 | 364 | 13,700 |
2016/07/07 | 392 | 392 | 381 | 381 | 7,900 |
2016/07/06 | 396 | 401 | 380 | 387 | 18,900 |
2016/07/05 | 413 | 413 | 400 | 401 | 12,000 |
2016/07/04 | 405 | 420 | 405 | 418 | 18,700 |
2016/07/01 | 406 | 413 | 403 | 409 | 16,000 |
2016/06/30 | 411 | 413 | 396 | 398 | 27,500 |
2016/06/29 | 398 | 408 | 395 | 406 | 20,600 |
2016/06/28 | 400 | 400 | 381 | 394 | 24,000 |
2016/06/27 | 380 | 402 | 380 | 399 | 47,100 |
2016/06/24 | 430 | 430 | 371 | 380 | 103,000 |
2016/06/23 | 415 | 424 | 412 | 422 | 23,300 |
2016/06/22 | 440 | 440 | 414 | 415 | 32,700 |
2016/06/21 | 443 | 446 | 425 | 440 | 42,500 |
2016/06/20 | 414 | 453 | 410 | 439 | 74,500 |
2016/06/17 | 432 | 435 | 400 | 406 | 49,700 |
2016/06/16 | 440 | 445 | 403 | 404 | 87,700 |
2016/06/15 | 435 | 452 | 435 | 437 | 42,200 |
2016/06/14 | 470 | 470 | 444 | 448 | 99,800 |
2016/06/13 | 478 | 485 | 447 | 476 | 178,800 |
2016/06/10 | 483 | 488 | 471 | 483 | 105,800 |
2016/06/09 | 479 | 500 | 473 | 491 | 269,900 |
2016/06/08 | 452 | 478 | 449 | 463 | 212,100 |
2016/06/07 | 442 | 463 | 432 | 447 | 202,800 |
2016/06/06 | 413 | 482 | 406 | 448 | 643,800 |
2016/06/03 | 388 | 402 | 388 | 402 | 28,500 |
2016/06/02 | 389 | 399 | 389 | 396 | 32,100 |
2016/06/01 | 401 | 405 | 390 | 394 | 44,700 |
2016/05/31 | 395 | 411 | 391 | 400 | 75,900 |
2016/05/30 | 378 | 397 | 374 | 393 | 95,300 |
2016/05/27 | 373 | 375 | 362 | 367 | 40,700 |
2016/05/26 | 385 | 395 | 373 | 373 | 90,500 |
2016/05/25 | 408 | 408 | 386 | 393 | 134,800 |
2016/05/24 | 390 | 413 | 376 | 400 | 394,300 |
2016/05/23 | 337 | 417 | 337 | 396 | 1,569,600 |
2016/05/20 | 333 | 340 | 327 | 337 | 12,300 |
2016/05/19 | 333 | 338 | 323 | 328 | 31,900 |
2016/05/18 | 332 | 350 | 330 | 343 | 17,900 |
2016/05/17 | 339 | 340 | 332 | 334 | 7,000 |
2016/05/16 | 341 | 346 | 339 | 339 | 5,200 |
2016/05/13 | 348 | 350 | 339 | 339 | 9,200 |
2016/05/12 | 334 | 347 | 333 | 344 | 6,600 |
2016/05/11 | 348 | 351 | 332 | 332 | 23,200 |
2016/05/10 | 333 | 340 | 332 | 338 | 5,600 |
2016/05/09 | 339 | 339 | 331 | 331 | 3,600 |
2016/05/06 | 330 | 335 | 330 | 331 | 4,100 |
2016/05/02 | 335 | 341 | 312 | 328 | 14,500 |
2016/04/28 | 348 | 359 | 339 | 340 | 12,700 |
2016/04/27 | 335 | 357 | 335 | 345 | 17,800 |
2016/04/26 | 348 | 352 | 331 | 331 | 31,700 |
2016/04/25 | 365 | 379 | 348 | 358 | 91,600 |
2016/04/22 | 327 | 381 | 320 | 348 | 159,900 |
2016/04/21 | 310 | 320 | 310 | 313 | 10,000 |
2016/04/20 | 316 | 326 | 313 | 313 | 6,800 |
2016/04/19 | 310 | 322 | 310 | 318 | 11,000 |
2016/04/18 | 315 | 318 | 310 | 313 | 5,600 |
2016/04/15 | 324 | 325 | 312 | 321 | 10,800 |
2016/04/14 | 323 | 330 | 315 | 322 | 11,100 |
2016/04/13 | 323 | 327 | 319 | 322 | 4,400 |
2016/04/12 | 318 | 323 | 317 | 322 | 3,100 |
2016/04/11 | 315 | 316 | 314 | 316 | 3,900 |
2016/04/08 | 306 | 316 | 306 | 309 | 7,600 |
2016/04/07 | 307 | 310 | 306 | 309 | 2,700 |
2016/04/06 | 310 | 311 | 305 | 305 | 5,500 |
2016/04/05 | 317 | 319 | 302 | 318 | 10,000 |
2016/04/04 | 333 | 337 | 318 | 318 | 11,500 |
2016/04/01 | 347 | 351 | 333 | 333 | 7,300 |
2016/03/31 | 347 | 352 | 342 | 345 | 3,700 |
2016/03/30 | 358 | 358 | 347 | 347 | 5,600 |
2016/03/29 | 346 | 358 | 345 | 358 | 5,900 |
2016/03/28 | 353 | 356 | 345 | 349 | 7,200 |
2016/03/25 | 363 | 365 | 355 | 355 | 18,300 |
2016/03/24 | 348 | 363 | 342 | 363 | 19,200 |
2016/03/23 | 360 | 368 | 345 | 346 | 24,500 |
2016/03/22 | 354 | 363 | 354 | 355 | 10,400 |
2016/03/18 | 380 | 380 | 360 | 362 | 14,300 |
2016/03/17 | 390 | 390 | 375 | 375 | 12,100 |
2016/03/16 | 373 | 387 | 365 | 387 | 28,200 |
2016/03/15 | 364 | 372 | 361 | 372 | 40,900 |
2016/03/14 | 333 | 360 | 332 | 360 | 25,200 |
2016/03/11 | 343 | 344 | 337 | 337 | 4,400 |
2016/03/10 | 337 | 343 | 333 | 343 | 11,300 |
2016/03/09 | 350 | 350 | 331 | 341 | 11,800 |
2016/03/08 | 353 | 357 | 350 | 352 | 12,500 |
2016/03/07 | 346 | 357 | 346 | 353 | 35,800 |
2016/03/04 | 346 | 362 | 344 | 348 | 51,300 |
2016/03/03 | 336 | 345 | 332 | 345 | 23,400 |
2016/03/02 | 335 | 343 | 330 | 334 | 24,100 |
2016/03/01 | 337 | 341 | 328 | 333 | 8,700 |
2016/02/29 | 330 | 339 | 324 | 335 | 24,800 |
2016/02/26 | 332 | 347 | 328 | 328 | 57,500 |
2016/02/25 | 315 | 327 | 310 | 325 | 37,200 |
2016/02/24 | 291 | 308 | 291 | 308 | 14,200 |
2016/02/23 | 295 | 310 | 290 | 298 | 27,500 |
2016/02/22 | 275 | 295 | 275 | 290 | 42,900 |
2016/02/19 | 274 | 288 | 273 | 277 | 31,200 |
2016/02/18 | 273 | 273 | 267 | 271 | 3,700 |
2016/02/17 | 272 | 276 | 265 | 272 | 7,000 |
2016/02/16 | 268 | 280 | 267 | 273 | 27,100 |
2016/02/15 | 261 | 270 | 256 | 266 | 14,700 |
2016/02/12 | 260 | 269 | 245 | 251 | 61,900 |
2016/02/10 | 282 | 292 | 264 | 279 | 42,000 |
2016/02/09 | 290 | 293 | 265 | 279 | 21,400 |
2016/02/08 | 294 | 298 | 288 | 298 | 3,200 |
2016/02/05 | 304 | 306 | 289 | 295 | 11,000 |
2016/02/04 | 304 | 308 | 300 | 308 | 5,300 |
2016/02/03 | 308 | 309 | 300 | 308 | 6,100 |
2016/02/02 | 310 | 318 | 310 | 315 | 6,800 |
2016/02/01 | 313 | 324 | 305 | 318 | 20,700 |
2016/01/29 | 312 | 314 | 290 | 312 | 19,700 |
2016/01/28 | 300 | 305 | 293 | 304 | 11,500 |
2016/01/27 | 293 | 308 | 293 | 308 | 6,200 |
2016/01/26 | 291 | 292 | 286 | 292 | 1,800 |
2016/01/25 | 283 | 292 | 275 | 292 | 13,000 |
2016/01/22 | 272 | 275 | 270 | 275 | 6,500 |
2016/01/21 | 263 | 276 | 262 | 262 | 11,700 |
2016/01/20 | 276 | 283 | 266 | 267 | 15,000 |
2016/01/19 | 273 | 277 | 267 | 274 | 12,300 |
2016/01/18 | 262 | 281 | 255 | 278 | 20,300 |
2016/01/15 | 284 | 285 | 279 | 282 | 3,000 |
2016/01/14 | 280 | 285 | 274 | 281 | 14,600 |
2016/01/13 | 275 | 282 | 275 | 282 | 9,300 |
2016/01/12 | 288 | 290 | 275 | 280 | 13,800 |
2016/01/08 | 294 | 298 | 278 | 294 | 17,700 |
2016/01/07 | 296 | 303 | 296 | 296 | 5,000 |
2016/01/06 | 304 | 308 | 297 | 298 | 5,700 |
2016/01/05 | 300 | 303 | 300 | 303 | 1,000 |
2016/01/04 | 307 | 307 | 303 | 304 | 4,900 |