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 |
---|---|---|---|---|---|
2017/12/29 | 384 | 390 | 383 | 385 | 9,600 |
2017/12/28 | 389 | 389 | 383 | 383 | 9,000 |
2017/12/27 | 387 | 391 | 383 | 389 | 11,900 |
2017/12/26 | 396 | 396 | 387 | 391 | 22,200 |
2017/12/25 | 382 | 398 | 381 | 397 | 75,800 |
2017/12/22 | 375 | 378 | 375 | 376 | 6,900 |
2017/12/21 | 375 | 377 | 375 | 375 | 6,000 |
2017/12/20 | 374 | 375 | 373 | 375 | 1,800 |
2017/12/19 | 377 | 377 | 373 | 373 | 5,700 |
2017/12/18 | 380 | 380 | 374 | 377 | 7,500 |
2017/12/15 | 376 | 378 | 375 | 378 | 9,500 |
2017/12/14 | 374 | 377 | 373 | 376 | 6,300 |
2017/12/13 | 374 | 375 | 374 | 375 | 800 |
2017/12/12 | 374 | 376 | 373 | 376 | 2,000 |
2017/12/11 | 378 | 378 | 372 | 374 | 4,900 |
2017/12/08 | 377 | 384 | 373 | 374 | 18,300 |
2017/12/07 | 374 | 379 | 374 | 379 | 1,800 |
2017/12/06 | 376 | 376 | 372 | 374 | 5,100 |
2017/12/05 | 379 | 380 | 377 | 377 | 5,100 |
2017/12/04 | 382 | 382 | 376 | 379 | 7,300 |
2017/12/01 | 378 | 379 | 377 | 378 | 5,500 |
2017/11/30 | 378 | 380 | 378 | 378 | 6,400 |
2017/11/29 | 381 | 383 | 380 | 380 | 12,300 |
2017/11/28 | 379 | 383 | 379 | 383 | 6,800 |
2017/11/27 | 380 | 380 | 377 | 379 | 11,600 |
2017/11/24 | 377 | 378 | 374 | 377 | 14,700 |
2017/11/22 | 377 | 378 | 374 | 378 | 2,500 |
2017/11/21 | 378 | 378 | 370 | 374 | 5,400 |
2017/11/20 | 369 | 375 | 368 | 373 | 4,000 |
2017/11/17 | 375 | 375 | 370 | 371 | 12,300 |
2017/11/16 | 365 | 369 | 365 | 367 | 3,900 |
2017/11/15 | 373 | 373 | 369 | 369 | 19,900 |
2017/11/14 | 374 | 375 | 372 | 372 | 3,400 |
2017/11/13 | 376 | 376 | 372 | 373 | 5,400 |
2017/11/10 | 373 | 376 | 372 | 375 | 15,800 |
2017/11/09 | 378 | 383 | 376 | 377 | 14,800 |
2017/11/08 | 375 | 380 | 375 | 379 | 11,400 |
2017/11/07 | 377 | 379 | 377 | 378 | 2,700 |
2017/11/06 | 387 | 387 | 378 | 379 | 42,000 |
2017/11/02 | 393 | 398 | 390 | 393 | 24,400 |
2017/11/01 | 397 | 400 | 390 | 396 | 39,900 |
2017/10/31 | 393 | 403 | 388 | 400 | 77,500 |
2017/10/30 | 392 | 394 | 391 | 393 | 12,200 |
2017/10/27 | 392 | 392 | 388 | 390 | 7,600 |
2017/10/26 | 389 | 392 | 385 | 392 | 27,900 |
2017/10/25 | 390 | 390 | 385 | 387 | 14,300 |
2017/10/24 | 387 | 388 | 383 | 388 | 16,200 |
2017/10/23 | 387 | 389 | 383 | 385 | 15,300 |
2017/10/20 | 399 | 399 | 383 | 387 | 82,800 |
2017/10/19 | 379 | 383 | 378 | 379 | 9,400 |
2017/10/18 | 385 | 385 | 375 | 380 | 29,500 |
2017/10/17 | 390 | 392 | 385 | 386 | 17,900 |
2017/10/16 | 392 | 395 | 380 | 386 | 61,500 |
2017/10/13 | 390 | 390 | 384 | 384 | 17,500 |
2017/10/12 | 393 | 398 | 389 | 391 | 15,000 |
2017/10/11 | 398 | 398 | 386 | 391 | 53,000 |
2017/10/10 | 400 | 410 | 395 | 398 | 72,300 |
2017/10/06 | 394 | 405 | 390 | 395 | 53,400 |
2017/10/05 | 389 | 391 | 383 | 388 | 19,500 |
2017/10/04 | 400 | 401 | 385 | 385 | 124,600 |
2017/10/03 | 380 | 430 | 380 | 407 | 637,900 |
2017/10/02 | 383 | 383 | 375 | 376 | 20,100 |
2017/09/29 | 380 | 384 | 378 | 383 | 15,900 |
2017/09/28 | 384 | 386 | 370 | 377 | 37,900 |
2017/09/27 | 376 | 384 | 376 | 384 | 31,200 |
2017/09/26 | 374 | 425 | 373 | 373 | 381,100 |
2017/09/25 | 372 | 377 | 367 | 373 | 19,700 |
2017/09/22 | 369 | 378 | 368 | 373 | 9,100 |
2017/09/21 | 369 | 374 | 369 | 369 | 22,100 |
2017/09/20 | 374 | 374 | 366 | 371 | 5,500 |
2017/09/19 | 375 | 387 | 370 | 374 | 24,200 |
2017/09/15 | 369 | 375 | 369 | 374 | 2,200 |
2017/09/14 | 365 | 377 | 365 | 374 | 13,600 |
2017/09/13 | 364 | 368 | 363 | 365 | 9,100 |
2017/09/12 | 360 | 364 | 358 | 364 | 10,100 |
2017/09/11 | 357 | 364 | 357 | 360 | 3,100 |
2017/09/08 | 358 | 359 | 353 | 359 | 7,500 |
2017/09/07 | 360 | 362 | 359 | 359 | 2,800 |
2017/09/06 | 355 | 359 | 345 | 359 | 9,600 |
2017/09/05 | 370 | 370 | 352 | 360 | 29,400 |
2017/09/04 | 372 | 375 | 370 | 371 | 4,900 |
2017/09/01 | 374 | 374 | 372 | 373 | 1,700 |
2017/08/31 | 375 | 377 | 371 | 374 | 11,200 |
2017/08/30 | 379 | 380 | 372 | 375 | 9,000 |
2017/08/29 | 369 | 399 | 366 | 379 | 56,700 |
2017/08/28 | 375 | 375 | 371 | 374 | 8,200 |
2017/08/25 | 375 | 376 | 366 | 375 | 19,800 |
2017/08/24 | 373 | 377 | 373 | 375 | 2,500 |
2017/08/23 | 372 | 374 | 372 | 373 | 1,700 |
2017/08/22 | 369 | 371 | 368 | 369 | 8,700 |
2017/08/21 | 367 | 369 | 366 | 369 | 11,300 |
2017/08/18 | 366 | 369 | 366 | 367 | 1,900 |
2017/08/17 | 370 | 371 | 366 | 371 | 4,800 |
2017/08/16 | 381 | 381 | 366 | 371 | 41,600 |
2017/08/15 | 371 | 383 | 371 | 378 | 16,200 |
2017/08/14 | 368 | 374 | 366 | 371 | 11,100 |
2017/08/10 | 379 | 380 | 373 | 373 | 8,400 |
2017/08/09 | 388 | 388 | 381 | 382 | 11,500 |
2017/08/08 | 389 | 395 | 385 | 386 | 20,700 |
2017/08/07 | 385 | 388 | 382 | 388 | 8,600 |
2017/08/04 | 383 | 387 | 382 | 382 | 11,000 |
2017/08/03 | 374 | 390 | 374 | 386 | 37,900 |
2017/08/02 | 374 | 380 | 368 | 380 | 27,700 |
2017/08/01 | 386 | 386 | 377 | 385 | 14,600 |
2017/07/31 | 386 | 386 | 370 | 383 | 51,800 |
2017/07/28 | 384 | 400 | 384 | 388 | 22,500 |
2017/07/27 | 381 | 398 | 381 | 387 | 65,500 |
2017/07/26 | 375 | 396 | 370 | 388 | 83,100 |
2017/07/25 | 371 | 375 | 369 | 372 | 19,600 |
2017/07/24 | 375 | 377 | 368 | 368 | 43,200 |
2017/07/21 | 364 | 371 | 361 | 367 | 41,800 |
2017/07/20 | 360 | 360 | 358 | 360 | 20,900 |
2017/07/19 | 361 | 362 | 358 | 359 | 8,000 |
2017/07/18 | 363 | 365 | 360 | 360 | 15,600 |
2017/07/14 | 363 | 365 | 362 | 364 | 8,300 |
2017/07/13 | 362 | 365 | 360 | 363 | 14,500 |
2017/07/12 | 366 | 366 | 361 | 361 | 4,000 |
2017/07/11 | 363 | 365 | 360 | 365 | 12,100 |
2017/07/10 | 358 | 362 | 358 | 361 | 8,500 |
2017/07/07 | 357 | 359 | 355 | 357 | 10,700 |
2017/07/06 | 364 | 364 | 355 | 358 | 16,600 |
2017/07/05 | 365 | 365 | 356 | 363 | 18,500 |
2017/07/04 | 366 | 366 | 360 | 362 | 8,100 |
2017/07/03 | 359 | 366 | 359 | 365 | 8,100 |
2017/06/30 | 360 | 360 | 357 | 359 | 3,900 |
2017/06/29 | 357 | 361 | 357 | 360 | 7,400 |
2017/06/28 | 358 | 360 | 358 | 358 | 5,600 |
2017/06/27 | 362 | 362 | 358 | 361 | 5,400 |
2017/06/26 | 366 | 369 | 353 | 360 | 65,500 |
2017/06/23 | 377 | 377 | 362 | 366 | 42,200 |
2017/06/22 | 374 | 374 | 365 | 369 | 25,400 |
2017/06/21 | 379 | 379 | 370 | 374 | 36,000 |
2017/06/20 | 369 | 380 | 367 | 380 | 34,000 |
2017/06/19 | 369 | 369 | 365 | 367 | 13,300 |
2017/06/16 | 371 | 372 | 367 | 368 | 12,300 |
2017/06/15 | 374 | 375 | 360 | 371 | 69,300 |
2017/06/14 | 377 | 380 | 372 | 374 | 20,600 |
2017/06/13 | 373 | 376 | 370 | 371 | 10,100 |
2017/06/12 | 381 | 381 | 370 | 377 | 29,100 |
2017/06/09 | 375 | 384 | 372 | 378 | 25,300 |
2017/06/08 | 373 | 388 | 373 | 375 | 32,900 |
2017/06/07 | 371 | 380 | 365 | 378 | 42,200 |
2017/06/06 | 380 | 380 | 365 | 371 | 55,900 |
2017/06/05 | 385 | 391 | 378 | 380 | 40,400 |
2017/06/02 | 375 | 388 | 374 | 387 | 111,800 |
2017/06/01 | 380 | 383 | 372 | 374 | 108,500 |
2017/05/31 | 400 | 420 | 380 | 387 | 655,400 |
2017/05/30 | 405 | 433 | 392 | 405 | 1,553,700 |
2017/05/29 | 341 | 421 | 338 | 421 | 1,231,900 |
2017/05/26 | 347 | 347 | 339 | 341 | 10,400 |
2017/05/25 | 349 | 349 | 343 | 343 | 13,100 |
2017/05/24 | 343 | 349 | 342 | 345 | 6,100 |
2017/05/23 | 347 | 347 | 340 | 343 | 25,900 |
2017/05/22 | 347 | 349 | 346 | 348 | 4,500 |
2017/05/19 | 341 | 347 | 341 | 347 | 8,300 |
2017/05/18 | 336 | 342 | 336 | 337 | 23,400 |
2017/05/17 | 347 | 348 | 342 | 344 | 8,200 |
2017/05/16 | 347 | 349 | 346 | 347 | 5,800 |
2017/05/15 | 354 | 355 | 345 | 349 | 12,400 |
2017/05/12 | 347 | 354 | 340 | 354 | 66,600 |
2017/05/11 | 380 | 385 | 374 | 379 | 21,600 |
2017/05/10 | 379 | 379 | 372 | 377 | 19,200 |
2017/05/09 | 363 | 380 | 360 | 379 | 50,000 |
2017/05/08 | 360 | 364 | 356 | 360 | 11,900 |
2017/05/02 | 357 | 358 | 355 | 355 | 22,700 |
2017/05/01 | 357 | 357 | 353 | 355 | 7,900 |
2017/04/28 | 353 | 359 | 352 | 352 | 12,900 |
2017/04/27 | 354 | 365 | 353 | 353 | 20,200 |
2017/04/26 | 358 | 358 | 350 | 350 | 13,300 |
2017/04/25 | 356 | 358 | 344 | 353 | 22,400 |
2017/04/24 | 363 | 363 | 352 | 354 | 10,600 |
2017/04/21 | 356 | 356 | 350 | 355 | 33,000 |
2017/04/20 | 349 | 383 | 349 | 361 | 51,000 |
2017/04/19 | 343 | 349 | 337 | 346 | 20,300 |
2017/04/18 | 349 | 349 | 335 | 345 | 24,500 |
2017/04/17 | 337 | 346 | 337 | 342 | 8,000 |
2017/04/14 | 345 | 349 | 338 | 343 | 14,400 |
2017/04/13 | 328 | 348 | 321 | 345 | 30,000 |
2017/04/12 | 340 | 340 | 328 | 332 | 51,800 |
2017/04/11 | 357 | 357 | 342 | 347 | 43,800 |
2017/04/10 | 365 | 367 | 352 | 357 | 27,700 |
2017/04/07 | 365 | 367 | 346 | 363 | 133,900 |
2017/04/06 | 381 | 385 | 368 | 372 | 56,700 |
2017/04/05 | 396 | 402 | 380 | 384 | 38,900 |
2017/04/04 | 411 | 416 | 393 | 396 | 49,900 |
2017/04/03 | 407 | 430 | 407 | 415 | 63,900 |
2017/03/31 | 405 | 413 | 405 | 407 | 30,400 |
2017/03/30 | 404 | 408 | 401 | 405 | 27,700 |
2017/03/29 | 400 | 410 | 396 | 410 | 26,400 |
2017/03/28 | 405 | 408 | 400 | 400 | 51,100 |
2017/03/27 | 413 | 418 | 398 | 410 | 110,600 |
2017/03/24 | 415 | 424 | 413 | 418 | 98,200 |
2017/03/23 | 427 | 435 | 418 | 427 | 130,500 |
2017/03/22 | 455 | 477 | 436 | 440 | 451,200 |
2017/03/21 | 526 | 529 | 463 | 470 | 1,468,800 |
2017/03/17 | 390 | 459 | 390 | 450 | 621,800 |
2017/03/16 | 405 | 407 | 390 | 390 | 58,100 |
2017/03/15 | 388 | 414 | 380 | 392 | 178,300 |
2017/03/14 | 367 | 389 | 367 | 389 | 40,700 |
2017/03/13 | 368 | 368 | 365 | 366 | 10,200 |
2017/03/10 | 370 | 371 | 365 | 368 | 6,300 |
2017/03/09 | 366 | 369 | 364 | 369 | 3,700 |
2017/03/08 | 365 | 366 | 364 | 366 | 2,400 |
2017/03/07 | 364 | 368 | 364 | 364 | 4,800 |
2017/03/06 | 364 | 365 | 360 | 364 | 4,200 |
2017/03/03 | 366 | 368 | 361 | 362 | 11,500 |
2017/03/02 | 365 | 369 | 364 | 368 | 3,800 |
2017/03/01 | 361 | 365 | 359 | 365 | 5,100 |
2017/02/28 | 367 | 367 | 361 | 361 | 16,100 |
2017/02/27 | 372 | 372 | 367 | 367 | 7,900 |
2017/02/24 | 373 | 374 | 366 | 370 | 15,400 |
2017/02/23 | 373 | 374 | 369 | 374 | 4,900 |
2017/02/22 | 370 | 378 | 369 | 371 | 9,900 |
2017/02/21 | 371 | 371 | 365 | 368 | 12,200 |
2017/02/20 | 376 | 376 | 370 | 372 | 3,500 |
2017/02/17 | 375 | 380 | 369 | 376 | 23,100 |
2017/02/16 | 356 | 387 | 353 | 379 | 62,200 |
2017/02/15 | 350 | 356 | 346 | 356 | 17,600 |
2017/02/14 | 354 | 354 | 349 | 352 | 12,100 |
2017/02/13 | 356 | 357 | 353 | 354 | 4,900 |
2017/02/10 | 358 | 361 | 353 | 355 | 16,400 |
2017/02/09 | 356 | 362 | 355 | 358 | 14,100 |
2017/02/08 | 357 | 357 | 350 | 357 | 6,300 |
2017/02/07 | 354 | 358 | 352 | 357 | 23,700 |
2017/02/06 | 356 | 356 | 351 | 352 | 17,500 |
2017/02/03 | 373 | 377 | 350 | 356 | 96,400 |
2017/02/02 | 366 | 382 | 366 | 381 | 24,700 |
2017/02/01 | 360 | 367 | 360 | 365 | 14,900 |
2017/01/31 | 378 | 380 | 367 | 367 | 12,800 |
2017/01/30 | 380 | 383 | 377 | 380 | 9,300 |
2017/01/27 | 381 | 381 | 375 | 376 | 6,800 |
2017/01/26 | 384 | 384 | 372 | 381 | 11,500 |
2017/01/25 | 373 | 380 | 369 | 379 | 14,400 |
2017/01/24 | 374 | 374 | 365 | 370 | 22,900 |
2017/01/23 | 379 | 379 | 371 | 375 | 16,500 |
2017/01/20 | 385 | 385 | 378 | 379 | 12,300 |
2017/01/19 | 393 | 396 | 386 | 386 | 7,300 |
2017/01/18 | 383 | 390 | 383 | 390 | 8,100 |
2017/01/17 | 383 | 394 | 383 | 386 | 12,100 |
2017/01/16 | 391 | 401 | 381 | 386 | 43,500 |
2017/01/13 | 380 | 387 | 376 | 383 | 24,300 |
2017/01/12 | 392 | 392 | 386 | 386 | 7,300 |
2017/01/11 | 389 | 393 | 384 | 391 | 32,700 |
2017/01/10 | 394 | 400 | 380 | 384 | 78,500 |
2017/01/06 | 374 | 378 | 372 | 373 | 8,600 |
2017/01/05 | 379 | 386 | 375 | 375 | 8,500 |
2017/01/04 | 383 | 385 | 371 | 382 | 47,600 |