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
2020/12/30 695 708 685 693 26,600
2020/12/29 684 716 684 699 24,800
2020/12/28 707 707 678 681 35,400
2020/12/25 709 709 691 701 31,700
2020/12/24 706 712 692 710 36,700
2020/12/23 683 715 683 703 51,300
2020/12/22 706 706 667 682 96,200
2020/12/21 747 747 705 712 51,200
2020/12/18 743 750 731 738 45,500
2020/12/17 757 765 736 750 57,100
2020/12/16 770 784 748 764 58,000
2020/12/15 775 778 757 762 41,900
2020/12/14 781 799 775 777 45,000
2020/12/11 774 791 765 777 35,800
2020/12/10 769 785 752 764 69,700
2020/12/09 801 813 774 780 51,500
2020/12/08 769 819 762 815 72,200
2020/12/07 805 813 768 769 68,300
2020/12/04 810 820 799 805 62,000
2020/12/03 831 846 799 802 108,300
2020/12/02 862 868 828 843 102,400
2020/12/01 856 880 849 867 54,100
2020/11/30 901 904 856 856 88,600
2020/11/27 905 912 887 889 89,000
2020/11/26 892 974 891 910 143,500
2020/11/25 960 960 898 905 116,200
2020/11/24 921 952 913 952 106,200
2020/11/20 890 920 880 913 46,500
2020/11/19 892 906 870 902 75,200
2020/11/18 868 910 868 903 83,100
2020/11/17 889 904 864 869 78,800
2020/11/16 925 931 880 889 118,500
2020/11/13 935 952 917 929 106,500
2020/11/12 930 956 925 944 203,300
2020/11/11 869 944 867 925 337,200
2020/11/10 897 906 846 884 330,000
2020/11/09 842 927 832 927 401,800
2020/11/06 824 874 811 815 381,400
2020/11/05 871 889 830 840 349,100
2020/11/04 828 890 826 880 332,300
2020/11/02 1,000 1,001 817 826 863,000
2020/10/30 995 1,020 982 1,009 524,000
2020/10/29 991 1,015 966 997 635,200
2020/10/28 1,030 1,044 982 1,011 694,700
2020/10/27 955 1,010 936 1,010 512,300
2020/10/26 994 1,013 930 970 626,200
2020/10/23 1,005 1,021 966 988 654,400
2020/10/22 1,006 1,031 952 1,026 747,400
2020/10/21 1,045 1,064 984 995 855,000
2020/10/20 950 1,042 949 1,024 1,274,400
2020/10/19 1,020 1,045 921 927 1,111,900
2020/10/16 967 1,016 943 1,002 1,019,400
2020/10/15 978 1,046 977 1,001 2,205,700
2020/10/14 888 967 875 963 1,247,100
2020/10/13 825 888 817 883 905,200
2020/10/12 835 899 806 825 1,917,700
2020/10/09 753 805 741 765 464,100
2020/10/08 740 747 712 723 105,800
2020/10/07 687 742 683 740 147,400
2020/10/06 670 700 662 697 133,300
2020/10/05 635 663 635 663 52,900
2020/10/02 670 676 623 635 130,200
2020/09/30 665 666 640 650 76,200
2020/09/29 627 664 624 660 121,600
2020/09/28 640 640 603 619 68,800
2020/09/25 621 644 621 631 67,800
2020/09/24 622 640 614 618 87,000
2020/09/23 649 656 633 639 71,500
2020/09/18 649 651 638 647 53,800
2020/09/17 659 659 638 649 86,600
2020/09/16 635 655 634 655 129,200
2020/09/15 615 635 615 630 93,600
2020/09/14 606 621 602 615 70,600
2020/09/11 585 607 585 604 65,000
2020/09/10 600 614 587 589 61,400
2020/09/09 603 609 595 598 21,400
2020/09/08 603 609 587 608 55,800
2020/09/07 605 614 601 603 55,400
2020/09/04 603 627 602 609 62,200
2020/09/03 620 626 603 623 55,500
2020/09/02 629 631 613 616 43,200
2020/09/01 617 634 609 627 89,200
2020/08/31 591 619 591 617 82,100
2020/08/28 616 620 575 585 273,300
2020/08/27 642 643 617 620 90,500
2020/08/26 638 643 621 637 173,900
2020/08/25 692 700 635 636 513,900
2020/08/24 637 685 632 670 497,700
2020/08/21 604 614 595 613 72,400
2020/08/20 610 611 588 605 79,900
2020/08/19 602 615 597 614 78,400
2020/08/18 585 616 583 602 92,700
2020/08/17 591 591 574 583 55,500
2020/08/14 572 589 567 587 68,200
2020/08/13 565 576 560 572 64,900
2020/08/12 582 584 560 560 76,100
2020/08/11 571 580 556 576 248,500
2020/08/07 578 593 564 578 190,100
2020/08/06 612 630 576 582 343,200
2020/08/05 600 631 588 610 447,500
2020/08/04 587 616 553 599 410,900
2020/08/03 623 664 604 614 793,900
2020/07/31 725 757 722 753 233,000
2020/07/30 730 733 709 718 74,000
2020/07/29 737 743 708 727 117,200
2020/07/28 722 745 702 715 155,400
2020/07/27 667 739 662 727 299,800
2020/07/22 645 659 631 657 86,600
2020/07/21 657 679 636 653 216,300
2020/07/20 623 633 611 619 52,300
2020/07/17 627 638 608 621 77,100
2020/07/16 660 660 624 627 102,300
2020/07/15 624 660 624 660 62,900
2020/07/14 636 640 607 617 46,000
2020/07/13 619 637 618 636 37,100
2020/07/10 654 654 618 618 73,500
2020/07/09 660 675 633 662 99,300
2020/07/08 615 659 607 655 100,000
2020/07/07 640 649 606 619 82,800
2020/07/06 618 646 606 640 80,700
2020/07/03 594 625 572 618 99,400
2020/07/02 627 627 579 584 215,800
2020/07/01 632 640 607 618 180,600
2020/06/30 636 705 618 641 300,200
2020/06/29 661 696 631 643 617,300
2020/06/26 797 798 687 708 921,600
2020/06/25 692 799 683 799 996,700
2020/06/24 658 714 652 699 244,400
2020/06/23 645 663 631 659 281,200
2020/06/22 550 613 548 606 187,500
2020/06/19 562 569 554 556 40,700
2020/06/18 536 563 520 562 139,000
2020/06/17 518 536 515 526 178,700
2020/06/16 489 523 489 517 66,700
2020/06/15 503 510 471 483 62,000
2020/06/12 483 509 468 500 73,800
2020/06/11 556 558 518 519 54,400
2020/06/10 544 566 539 566 32,500
2020/06/09 556 556 540 545 29,900
2020/06/08 572 573 552 553 44,400
2020/06/05 567 573 564 566 25,000
2020/06/04 573 574 556 564 35,200
2020/06/03 590 591 555 572 68,200
2020/06/02 574 584 564 575 86,200
2020/06/01 550 570 546 564 64,300
2020/05/29 525 547 522 545 86,800
2020/05/28 546 550 530 530 59,300
2020/05/27 566 566 541 551 98,600
2020/05/26 584 596 558 568 214,000
2020/05/25 557 582 552 579 96,800
2020/05/22 524 555 519 547 121,400
2020/05/21 536 540 509 525 142,700
2020/05/20 494 528 491 526 146,200
2020/05/19 499 505 474 489 101,800
2020/05/18 501 511 486 492 118,300
2020/05/15 470 502 465 500 262,000
2020/05/14 512 517 476 486 191,500
2020/05/13 511 520 496 518 174,400
2020/05/12 528 537 506 521 164,100
2020/05/11 522 542 510 525 251,600
2020/05/08 482 502 468 502 199,300
2020/05/07 443 500 434 500 250,300
2020/05/01 440 447 417 441 232,000
2020/04/30 433 448 430 445 94,800
2020/04/28 419 430 403 430 176,600
2020/04/27 404 415 392 415 172,400
2020/04/24 412 421 394 396 151,700
2020/04/23 414 421 405 414 133,800
2020/04/22 412 421 399 407 173,300
2020/04/21 451 459 422 426 743,500
2020/04/20 420 425 397 399 175,700
2020/04/17 399 417 396 417 130,000
2020/04/16 377 394 373 394 63,900
2020/04/15 391 405 377 377 127,600
2020/04/14 358 386 357 385 118,800
2020/04/13 377 388 361 361 121,300
2020/04/10 367 392 361 385 99,200
2020/04/09 350 380 343 371 190,400
2020/04/08 340 351 329 342 345,000
2020/04/07 332 346 323 340 159,700
2020/04/06 310 330 306 330 122,400
2020/04/03 340 352 308 316 134,700
2020/04/02 329 339 324 330 50,100
2020/04/01 339 350 322 333 166,500
2020/03/31 325 346 321 341 94,700
2020/03/30 313 323 306 319 121,000
2020/03/27 326 333 316 325 63,100
2020/03/26 342 348 315 318 111,900
2020/03/25 368 368 350 362 143,100
2020/03/24 318 345 317 344 134,300
2020/03/23 294 316 291 316 70,600
2020/03/19 338 348 291 302 169,900
2020/03/18 344 362 326 343 193,400
2020/03/17 300 350 296 344 238,000
2020/03/16 330 340 306 311 137,600
2020/03/13 333 345 287 314 355,400
2020/03/12 384 414 363 365 279,400
2020/03/11 426 438 396 396 282,300
2020/03/10 394 433 375 427 369,300
2020/03/09 440 440 397 402 333,300
2020/03/06 470 480 445 449 349,400
2020/03/05 493 505 471 477 492,900
2020/03/04 467 504 463 489 463,700
2020/03/03 506 531 466 475 595,800
2020/03/02 458 517 455 505 539,300
2020/02/28 472 491 457 458 346,400
2020/02/27 500 515 478 496 487,700
2020/02/26 577 583 504 504 528,500
2020/02/25 552 585 550 583 289,800
2020/02/21 558 596 558 590 275,400
2020/02/20 590 599 560 566 321,500
2020/02/19 549 589 545 584 432,100
2020/02/18 556 560 532 555 360,700
2020/02/17 595 614 548 556 660,100
2020/02/14 625 628 591 609 452,200
2020/02/13 587 637 587 621 615,500
2020/02/12 627 629 572 594 714,200
2020/02/10 651 665 630 634 553,100
2020/02/07 613 683 600 680 1,560,500
2020/02/06 598 651 555 583 473,500
2020/02/05 574 589 574 583 85,700
2020/02/04 550 590 550 574 144,700
2020/02/03 533 564 528 560 170,100
2020/01/31 552 568 542 556 132,700
2020/01/30 590 597 537 540 694,400
2020/01/29 538 567 533 560 568,700
2020/01/28 492 535 481 522 506,400
2020/01/27 464 474 464 465 38,000
2020/01/24 489 489 476 480 27,400
2020/01/23 490 495 480 491 18,600
2020/01/22 483 496 481 489 34,500
2020/01/21 471 482 471 475 23,300
2020/01/20 496 496 466 479 53,000
2020/01/17 499 505 490 491 67,700
2020/01/16 479 490 478 490 49,600
2020/01/15 467 485 460 483 81,100
2020/01/14 436 467 436 467 107,500
2020/01/10 435 444 433 436 42,900
2020/01/09 425 434 419 431 31,800
2020/01/08 423 428 410 422 39,600
2020/01/07 424 428 424 427 13,200
2020/01/06 434 437 411 424 59,700

このページの先頭へ