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 |
---|---|---|---|---|---|
2019/12/30 | 425 | 433 | 420 | 425 | 43,100 |
2019/12/27 | 426 | 428 | 416 | 421 | 33,100 |
2019/12/26 | 435 | 438 | 412 | 430 | 92,100 |
2019/12/25 | 401 | 434 | 401 | 431 | 177,900 |
2019/12/24 | 409 | 410 | 401 | 409 | 46,600 |
2019/12/23 | 394 | 403 | 388 | 398 | 19,800 |
2019/12/20 | 391 | 409 | 390 | 394 | 70,000 |
2019/12/19 | 400 | 400 | 384 | 387 | 23,900 |
2019/12/18 | 386 | 402 | 383 | 393 | 18,800 |
2019/12/17 | 386 | 389 | 379 | 385 | 45,700 |
2019/12/16 | 390 | 401 | 382 | 390 | 69,900 |
2019/12/13 | 391 | 394 | 387 | 389 | 15,900 |
2019/12/12 | 390 | 391 | 384 | 387 | 18,000 |
2019/12/11 | 386 | 390 | 386 | 390 | 11,200 |
2019/12/10 | 381 | 391 | 381 | 390 | 23,200 |
2019/12/09 | 379 | 395 | 379 | 389 | 34,700 |
2019/12/06 | 376 | 388 | 375 | 382 | 44,600 |
2019/12/05 | 394 | 407 | 373 | 381 | 313,200 |
2019/12/04 | 355 | 356 | 352 | 354 | 3,700 |
2019/12/03 | 355 | 355 | 354 | 354 | 300 |
2019/12/02 | 364 | 364 | 352 | 355 | 5,100 |
2019/11/29 | 363 | 363 | 358 | 362 | 2,400 |
2019/11/28 | 365 | 366 | 361 | 361 | 1,500 |
2019/11/27 | 357 | 367 | 357 | 366 | 7,000 |
2019/11/26 | 356 | 377 | 348 | 356 | 100,300 |
2019/11/25 | 350 | 354 | 340 | 340 | 16,300 |
2019/11/22 | 353 | 353 | 343 | 345 | 6,900 |
2019/11/21 | 353 | 353 | 346 | 349 | 6,400 |
2019/11/20 | 348 | 351 | 348 | 351 | 1,900 |
2019/11/19 | 352 | 353 | 347 | 347 | 2,300 |
2019/11/18 | 350 | 350 | 347 | 347 | 1,400 |
2019/11/15 | 350 | 351 | 350 | 350 | 700 |
2019/11/14 | 352 | 352 | 350 | 351 | 2,700 |
2019/11/13 | 348 | 353 | 348 | 353 | 1,500 |
2019/11/12 | 348 | 348 | 348 | 348 | 500 |
2019/11/11 | 353 | 353 | 348 | 348 | 1,200 |
2019/11/08 | 344 | 350 | 344 | 350 | 5,800 |
2019/11/07 | 357 | 357 | 344 | 344 | 22,700 |
2019/11/06 | 350 | 375 | 349 | 373 | 48,100 |
2019/11/05 | 349 | 349 | 341 | 341 | 2,100 |
2019/11/01 | 349 | 349 | 346 | 349 | 300 |
2019/10/31 | 349 | 350 | 346 | 349 | 400 |
2019/10/30 | 346 | 350 | 346 | 349 | 700 |
2019/10/29 | 350 | 350 | 345 | 348 | 1,900 |
2019/10/28 | 352 | 352 | 349 | 350 | 7,300 |
2019/10/25 | 350 | 350 | 346 | 349 | 13,100 |
2019/10/24 | 349 | 349 | 348 | 349 | 1,100 |
2019/10/23 | 342 | 349 | 342 | 349 | 3,600 |
2019/10/21 | 343 | 343 | 340 | 342 | 1,900 |
2019/10/18 | 341 | 341 | 335 | 341 | 1,600 |
2019/10/17 | 341 | 341 | 332 | 336 | 1,400 |
2019/10/16 | 340 | 342 | 339 | 339 | 4,000 |
2019/10/15 | 336 | 341 | 336 | 340 | 1,100 |
2019/10/11 | 343 | 343 | 335 | 335 | 1,300 |
2019/10/10 | 337 | 344 | 337 | 338 | 4,800 |
2019/10/09 | 337 | 339 | 336 | 338 | 700 |
2019/10/08 | 342 | 342 | 336 | 336 | 1,700 |
2019/10/07 | 342 | 342 | 342 | 342 | 300 |
2019/10/04 | 340 | 341 | 334 | 339 | 700 |
2019/10/03 | 341 | 341 | 335 | 338 | 1,100 |
2019/10/02 | 333 | 341 | 333 | 341 | 2,000 |
2019/10/01 | 342 | 342 | 325 | 333 | 7,800 |
2019/09/30 | 339 | 341 | 339 | 341 | 1,000 |
2019/09/27 | 346 | 346 | 330 | 336 | 12,400 |
2019/09/26 | 354 | 354 | 328 | 342 | 26,200 |
2019/09/25 | 351 | 355 | 343 | 352 | 35,400 |
2019/09/24 | 336 | 374 | 335 | 343 | 109,800 |
2019/09/20 | 321 | 334 | 321 | 334 | 4,200 |
2019/09/19 | 321 | 323 | 319 | 321 | 3,400 |
2019/09/18 | 321 | 321 | 320 | 321 | 1,600 |
2019/09/17 | 317 | 323 | 313 | 320 | 11,000 |
2019/09/13 | 325 | 329 | 319 | 322 | 8,000 |
2019/09/12 | 329 | 329 | 323 | 324 | 900 |
2019/09/11 | 325 | 328 | 323 | 325 | 1,700 |
2019/09/10 | 319 | 329 | 319 | 323 | 11,300 |
2019/09/09 | 340 | 341 | 302 | 320 | 96,400 |
2019/09/06 | 347 | 347 | 342 | 342 | 1,200 |
2019/09/05 | 343 | 346 | 343 | 345 | 1,200 |
2019/09/04 | 342 | 343 | 342 | 343 | 200 |
2019/09/03 | 342 | 344 | 342 | 343 | 600 |
2019/09/02 | 345 | 345 | 341 | 342 | 6,200 |
2019/08/30 | 350 | 351 | 350 | 350 | 500 |
2019/08/29 | 347 | 349 | 347 | 349 | 300 |
2019/08/28 | 349 | 350 | 344 | 350 | 2,200 |
2019/08/27 | 346 | 362 | 346 | 351 | 8,600 |
2019/08/26 | 354 | 355 | 342 | 342 | 64,700 |
2019/08/23 | 376 | 380 | 370 | 370 | 13,100 |
2019/08/22 | 367 | 375 | 363 | 374 | 3,200 |
2019/08/21 | 353 | 365 | 353 | 363 | 1,900 |
2019/08/20 | 356 | 358 | 351 | 353 | 2,300 |
2019/08/19 | 356 | 357 | 353 | 356 | 2,000 |
2019/08/16 | 366 | 369 | 349 | 350 | 13,700 |
2019/08/15 | 362 | 367 | 360 | 366 | 1,800 |
2019/08/14 | 362 | 367 | 358 | 362 | 4,900 |
2019/08/13 | 362 | 367 | 352 | 360 | 26,300 |
2019/08/09 | 361 | 370 | 356 | 362 | 29,100 |
2019/08/08 | 383 | 383 | 360 | 361 | 35,300 |
2019/08/07 | 393 | 403 | 371 | 386 | 62,900 |
2019/08/06 | 386 | 393 | 379 | 390 | 30,700 |
2019/08/05 | 374 | 394 | 356 | 394 | 52,900 |
2019/08/02 | 381 | 389 | 366 | 384 | 13,300 |
2019/08/01 | 381 | 389 | 375 | 375 | 13,000 |
2019/07/31 | 390 | 395 | 369 | 383 | 8,200 |
2019/07/30 | 386 | 390 | 386 | 389 | 1,600 |
2019/07/29 | 390 | 394 | 390 | 392 | 6,800 |
2019/07/26 | 380 | 390 | 380 | 390 | 16,000 |
2019/07/25 | 370 | 382 | 370 | 376 | 17,800 |
2019/07/24 | 382 | 382 | 380 | 382 | 4,200 |
2019/07/23 | 381 | 390 | 381 | 382 | 11,500 |
2019/07/22 | 375 | 376 | 375 | 376 | 400 |
2019/07/19 | 366 | 378 | 366 | 378 | 3,300 |
2019/07/18 | 372 | 379 | 372 | 374 | 1,300 |
2019/07/17 | 375 | 378 | 375 | 378 | 2,700 |
2019/07/16 | 373 | 377 | 373 | 373 | 900 |
2019/07/12 | 374 | 375 | 367 | 375 | 1,200 |
2019/07/11 | 380 | 380 | 362 | 370 | 8,500 |
2019/07/10 | 383 | 383 | 378 | 382 | 3,400 |
2019/07/09 | 382 | 382 | 380 | 381 | 1,300 |
2019/07/08 | 384 | 384 | 374 | 382 | 5,600 |
2019/07/05 | 379 | 380 | 375 | 380 | 2,200 |
2019/07/04 | 381 | 381 | 370 | 375 | 10,800 |
2019/07/03 | 370 | 383 | 367 | 380 | 20,600 |
2019/07/02 | 358 | 377 | 358 | 377 | 11,600 |
2019/07/01 | 369 | 370 | 360 | 366 | 4,900 |
2019/06/28 | 370 | 376 | 365 | 368 | 17,800 |
2019/06/27 | 355 | 373 | 341 | 372 | 29,100 |
2019/06/26 | 367 | 367 | 357 | 363 | 10,300 |
2019/06/25 | 367 | 369 | 360 | 368 | 21,000 |
2019/06/24 | 353 | 369 | 350 | 368 | 22,200 |
2019/06/21 | 344 | 351 | 335 | 348 | 14,400 |
2019/06/20 | 331 | 331 | 330 | 331 | 1,000 |
2019/06/19 | 329 | 334 | 329 | 332 | 800 |
2019/06/18 | 329 | 329 | 324 | 327 | 400 |
2019/06/17 | 322 | 329 | 321 | 329 | 1,700 |
2019/06/14 | 329 | 332 | 326 | 327 | 2,200 |
2019/06/13 | 323 | 332 | 323 | 329 | 2,000 |
2019/06/12 | 323 | 325 | 321 | 324 | 1,100 |
2019/06/11 | 320 | 322 | 320 | 322 | 1,600 |
2019/06/10 | 325 | 326 | 320 | 324 | 2,900 |
2019/06/07 | 326 | 332 | 320 | 326 | 2,000 |
2019/06/06 | 328 | 329 | 326 | 326 | 1,000 |
2019/06/05 | 322 | 322 | 320 | 320 | 46,800 |
2019/06/04 | 322 | 327 | 319 | 322 | 1,300 |
2019/06/03 | 334 | 334 | 323 | 328 | 6,200 |
2019/05/31 | 345 | 345 | 336 | 336 | 2,000 |
2019/05/30 | 338 | 346 | 336 | 346 | 1,700 |
2019/05/29 | 339 | 347 | 339 | 344 | 900 |
2019/05/28 | 350 | 350 | 337 | 341 | 4,300 |
2019/05/27 | 364 | 364 | 332 | 334 | 13,100 |
2019/05/24 | 357 | 364 | 349 | 361 | 16,500 |
2019/05/23 | 327 | 360 | 327 | 359 | 20,900 |
2019/05/22 | 323 | 327 | 320 | 327 | 2,500 |
2019/05/20 | 318 | 329 | 318 | 329 | 900 |
2019/05/17 | 316 | 319 | 312 | 312 | 1,100 |
2019/05/16 | 313 | 316 | 303 | 316 | 3,700 |
2019/05/15 | 317 | 317 | 313 | 313 | 2,800 |
2019/05/14 | 320 | 324 | 313 | 320 | 3,200 |
2019/05/13 | 344 | 344 | 322 | 323 | 7,100 |
2019/05/10 | 349 | 355 | 336 | 336 | 4,700 |
2019/05/09 | 358 | 359 | 342 | 353 | 7,100 |
2019/05/08 | 355 | 358 | 352 | 358 | 1,400 |
2019/05/07 | 352 | 357 | 352 | 357 | 600 |
2019/04/26 | 356 | 360 | 350 | 360 | 5,300 |
2019/04/25 | 358 | 358 | 349 | 349 | 14,300 |
2019/04/24 | 355 | 356 | 353 | 355 | 2,900 |
2019/04/23 | 346 | 355 | 346 | 355 | 8,800 |
2019/04/22 | 360 | 360 | 357 | 360 | 1,600 |
2019/04/19 | 355 | 361 | 355 | 361 | 700 |
2019/04/18 | 355 | 361 | 355 | 356 | 2,600 |
2019/04/17 | 362 | 362 | 359 | 359 | 2,700 |
2019/04/16 | 364 | 364 | 362 | 362 | 900 |
2019/04/15 | 365 | 365 | 364 | 365 | 1,900 |
2019/04/12 | 355 | 362 | 355 | 358 | 1,600 |
2019/04/11 | 363 | 363 | 362 | 362 | 10,200 |
2019/04/10 | 361 | 362 | 357 | 362 | 1,300 |
2019/04/09 | 359 | 365 | 358 | 358 | 1,800 |
2019/04/08 | 357 | 380 | 357 | 367 | 8,400 |
2019/04/05 | 368 | 368 | 357 | 357 | 3,500 |
2019/04/04 | 369 | 369 | 357 | 357 | 7,200 |
2019/04/03 | 359 | 394 | 352 | 369 | 29,300 |
2019/04/02 | 347 | 353 | 347 | 351 | 4,100 |
2019/04/01 | 346 | 355 | 346 | 347 | 1,900 |
2019/03/29 | 355 | 356 | 344 | 345 | 5,000 |
2019/03/28 | 356 | 364 | 356 | 356 | 900 |
2019/03/27 | 362 | 362 | 359 | 361 | 800 |
2019/03/26 | 373 | 373 | 366 | 370 | 5,800 |
2019/03/25 | 369 | 374 | 363 | 373 | 13,900 |
2019/03/22 | 366 | 374 | 363 | 374 | 6,300 |
2019/03/20 | 359 | 372 | 359 | 366 | 9,200 |
2019/03/19 | 356 | 377 | 351 | 358 | 25,400 |
2019/03/18 | 350 | 350 | 346 | 349 | 1,900 |
2019/03/15 | 340 | 350 | 340 | 350 | 5,200 |
2019/03/14 | 342 | 346 | 341 | 345 | 1,500 |
2019/03/13 | 334 | 346 | 334 | 342 | 2,800 |
2019/03/12 | 336 | 350 | 334 | 334 | 3,300 |
2019/03/11 | 335 | 338 | 332 | 338 | 2,600 |
2019/03/08 | 336 | 336 | 326 | 331 | 1,400 |
2019/03/07 | 329 | 338 | 329 | 333 | 3,700 |
2019/03/06 | 344 | 344 | 323 | 329 | 12,700 |
2019/03/05 | 347 | 349 | 343 | 344 | 4,000 |
2019/03/04 | 352 | 352 | 342 | 349 | 3,400 |
2019/03/01 | 344 | 352 | 342 | 352 | 9,400 |
2019/02/28 | 345 | 350 | 345 | 347 | 8,900 |
2019/02/27 | 337 | 350 | 333 | 350 | 22,800 |
2019/02/26 | 338 | 369 | 331 | 344 | 143,000 |
2019/02/25 | 314 | 324 | 313 | 319 | 14,500 |
2019/02/22 | 309 | 313 | 307 | 313 | 3,800 |
2019/02/21 | 310 | 311 | 297 | 310 | 3,600 |
2019/02/20 | 303 | 310 | 303 | 310 | 4,600 |
2019/02/19 | 300 | 300 | 300 | 300 | 200 |
2019/02/18 | 310 | 310 | 295 | 296 | 10,100 |
2019/02/15 | 295 | 298 | 295 | 298 | 700 |
2019/02/14 | 302 | 302 | 299 | 301 | 900 |
2019/02/13 | 293 | 300 | 293 | 300 | 400 |
2019/02/12 | 295 | 300 | 293 | 293 | 1,000 |
2019/02/08 | 296 | 298 | 295 | 296 | 1,700 |
2019/02/07 | 306 | 309 | 300 | 304 | 3,000 |
2019/02/06 | 311 | 311 | 308 | 310 | 700 |
2019/02/05 | 307 | 311 | 307 | 311 | 400 |
2019/02/04 | 308 | 311 | 308 | 311 | 300 |
2019/01/31 | 311 | 312 | 306 | 312 | 1,200 |
2019/01/30 | 310 | 312 | 310 | 311 | 300 |
2019/01/29 | 311 | 313 | 309 | 313 | 1,100 |
2019/01/28 | 314 | 314 | 309 | 311 | 6,100 |
2019/01/25 | 312 | 316 | 309 | 312 | 15,100 |
2019/01/24 | 294 | 304 | 294 | 304 | 6,300 |
2019/01/23 | 294 | 294 | 292 | 294 | 1,700 |
2019/01/22 | 294 | 294 | 291 | 294 | 8,200 |
2019/01/21 | 292 | 294 | 292 | 294 | 4,400 |
2019/01/18 | 289 | 291 | 289 | 291 | 5,600 |
2019/01/16 | 289 | 289 | 286 | 289 | 700 |
2019/01/15 | 283 | 289 | 283 | 289 | 700 |
2019/01/11 | 285 | 286 | 283 | 283 | 2,200 |
2019/01/10 | 286 | 286 | 285 | 285 | 900 |
2019/01/09 | 281 | 286 | 280 | 286 | 1,000 |
2019/01/08 | 284 | 284 | 284 | 284 | 500 |
2019/01/07 | 286 | 286 | 278 | 284 | 7,200 |
2019/01/04 | 282 | 284 | 278 | 283 | 24,600 |