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
2021/12/30 419 421 413 421 8,300
2021/12/29 420 428 416 420 4,400
2021/12/28 415 421 414 420 13,500
2021/12/27 437 437 414 414 26,900
2021/12/24 429 439 425 437 27,900
2021/12/23 422 429 408 429 28,600
2021/12/22 415 421 406 420 18,500
2021/12/21 409 426 405 414 19,100
2021/12/20 403 413 401 409 23,200
2021/12/17 411 415 401 410 34,900
2021/12/16 399 439 398 409 104,100
2021/12/15 386 399 386 392 19,000
2021/12/14 402 402 378 387 80,800
2021/12/13 407 408 397 404 13,800
2021/12/10 411 414 403 407 31,700
2021/12/09 416 433 415 419 17,700
2021/12/08 413 423 410 413 14,100
2021/12/07 412 446 403 408 69,800
2021/12/06 439 447 389 396 125,800
2021/12/03 437 446 414 434 49,700
2021/12/02 452 452 436 439 40,400
2021/12/01 468 488 448 455 61,000
2021/11/30 465 485 457 473 98,400
2021/11/29 500 525 476 481 83,100
2021/11/26 532 533 487 521 209,100
2021/11/25 496 550 496 534 447,400
2021/11/24 456 525 456 489 320,300
2021/11/22 429 455 422 450 31,400
2021/11/19 431 431 419 429 15,400
2021/11/18 419 430 419 430 24,600
2021/11/17 419 430 413 423 30,500
2021/11/16 396 459 396 412 114,800
2021/11/15 386 408 385 392 48,700
2021/11/12 378 389 375 384 17,900
2021/11/11 380 383 378 383 3,900
2021/11/10 381 382 380 380 4,200
2021/11/09 380 381 372 381 16,500
2021/11/08 384 384 379 380 3,800
2021/11/05 385 385 379 384 5,200
2021/11/04 391 393 385 385 9,800
2021/11/02 386 395 385 395 5,900
2021/11/01 398 399 388 388 6,500
2021/10/29 400 401 396 396 7,900
2021/10/28 393 403 393 402 5,300
2021/10/27 397 401 394 397 8,200
2021/10/26 409 409 394 401 12,700
2021/10/25 398 412 391 402 22,400
2021/10/22 392 392 385 390 6,900
2021/10/21 387 391 385 389 7,500
2021/10/20 387 393 387 389 5,100
2021/10/19 390 392 386 387 7,400
2021/10/18 398 398 388 392 5,500
2021/10/15 394 398 390 395 4,800
2021/10/14 395 398 392 392 1,500
2021/10/13 395 400 395 396 3,200
2021/10/12 394 403 394 399 8,300
2021/10/11 384 402 384 396 9,700
2021/10/08 383 389 383 384 5,500
2021/10/07 388 395 378 384 22,000
2021/10/06 392 395 388 388 4,800
2021/10/05 389 391 378 391 14,100
2021/10/04 404 404 389 392 10,700
2021/10/01 401 408 400 404 4,700
2021/09/30 406 406 401 404 4,700
2021/09/29 408 408 402 406 2,200
2021/09/28 404 410 399 408 13,000
2021/09/27 407 412 403 403 10,800
2021/09/24 396 410 396 407 24,900
2021/09/22 414 415 398 406 16,000
2021/09/21 406 411 403 409 12,800
2021/09/17 413 415 410 414 7,500
2021/09/16 420 425 414 416 15,900
2021/09/15 417 423 416 420 9,700
2021/09/14 420 425 418 418 6,600
2021/09/13 424 424 420 420 4,600
2021/09/10 424 425 421 425 5,700
2021/09/09 415 429 415 423 5,200
2021/09/08 417 425 417 418 4,700
2021/09/07 428 428 419 420 6,300
2021/09/06 406 425 406 425 17,100
2021/09/03 416 420 405 405 9,400
2021/09/02 425 425 415 415 6,300
2021/09/01 431 431 420 425 4,000
2021/08/31 426 432 420 431 7,500
2021/08/30 429 430 415 429 16,500
2021/08/27 429 430 420 429 4,800
2021/08/26 428 434 419 429 14,300
2021/08/25 417 428 416 428 24,300
2021/08/24 410 413 407 410 11,900
2021/08/23 395 404 390 404 10,600
2021/08/20 403 404 395 395 15,200
2021/08/19 391 430 391 411 57,800
2021/08/18 394 394 380 392 12,000
2021/08/17 398 398 381 394 14,200
2021/08/16 407 407 400 400 2,700
2021/08/13 400 404 400 402 5,500
2021/08/12 409 416 392 400 35,000
2021/08/11 390 409 388 404 25,400
2021/08/10 397 398 380 388 32,500
2021/08/06 421 424 393 400 43,000
2021/08/05 428 428 422 427 15,200
2021/08/04 434 435 430 432 4,900
2021/08/03 438 438 431 434 7,700
2021/08/02 433 438 429 438 9,700
2021/07/30 438 441 431 435 15,300
2021/07/29 445 450 443 443 3,100
2021/07/28 458 460 446 446 15,000
2021/07/27 470 470 458 465 11,100
2021/07/26 470 470 457 470 21,900
2021/07/21 452 462 449 462 20,200
2021/07/20 445 449 443 448 10,600
2021/07/19 450 450 447 449 2,000
2021/07/16 444 454 444 451 5,600
2021/07/15 452 452 442 444 7,800
2021/07/14 451 456 451 453 5,600
2021/07/13 442 455 442 450 6,200
2021/07/12 442 442 440 441 3,400
2021/07/09 437 441 434 441 9,200
2021/07/08 437 443 436 440 8,400
2021/07/07 436 445 436 441 6,200
2021/07/06 441 442 437 437 6,600
2021/07/05 441 447 440 440 6,600
2021/07/02 436 441 435 441 7,500
2021/07/01 450 450 439 439 13,700
2021/06/30 460 460 450 452 10,700
2021/06/29 456 460 456 458 6,200
2021/06/28 455 460 454 456 14,200
2021/06/25 449 453 444 453 23,900
2021/06/24 439 449 435 442 19,600
2021/06/23 438 440 428 439 36,800
2021/06/22 438 444 431 434 43,600
2021/06/21 451 451 431 435 103,700
2021/06/18 506 520 458 458 190,400
2021/06/17 515 546 495 508 454,200
2021/06/16 472 508 470 505 118,700
2021/06/15 456 470 451 470 24,200
2021/06/14 458 459 452 459 10,300
2021/06/11 440 455 440 455 19,700
2021/06/10 439 449 439 440 13,600
2021/06/09 438 443 436 439 8,400
2021/06/08 435 445 435 437 14,100
2021/06/07 441 443 438 438 14,300
2021/06/04 442 445 440 443 4,600
2021/06/03 448 450 443 444 10,500
2021/06/02 464 464 450 451 18,600
2021/06/01 440 460 440 460 12,400
2021/05/31 437 443 434 443 20,800
2021/05/28 452 452 428 436 59,200
2021/05/27 459 463 452 452 13,100
2021/05/26 470 470 457 466 10,800
2021/05/25 479 482 469 469 19,800
2021/05/24 488 488 462 471 16,100
2021/05/21 486 487 479 483 7,300
2021/05/20 486 490 479 489 11,400
2021/05/19 476 488 475 483 8,100
2021/05/18 458 476 458 476 9,800
2021/05/17 482 482 446 466 40,800
2021/05/14 483 494 468 477 35,500
2021/05/13 505 510 497 499 14,600
2021/05/12 524 524 500 513 19,400
2021/05/11 517 525 505 524 35,700
2021/05/10 522 522 513 522 7,500
2021/05/07 515 525 515 522 8,000
2021/05/06 529 529 511 516 15,900
2021/04/30 532 532 522 523 13,100
2021/04/28 542 542 532 536 11,300
2021/04/27 546 546 536 539 3,500
2021/04/26 550 550 540 547 9,300
2021/04/23 539 548 533 545 16,400
2021/04/22 540 554 540 545 12,900
2021/04/21 535 539 527 539 22,300
2021/04/20 546 549 534 545 28,400
2021/04/19 563 563 551 556 14,600
2021/04/16 559 567 555 563 11,200
2021/04/15 558 567 553 559 13,600
2021/04/14 558 570 554 567 14,300
2021/04/13 543 563 534 563 26,200
2021/04/12 575 575 538 550 39,700
2021/04/09 576 581 568 573 15,100
2021/04/08 584 586 574 574 13,300
2021/04/07 583 589 580 584 15,900
2021/04/06 588 592 579 589 32,400
2021/04/05 599 602 585 587 25,500
2021/04/02 581 602 578 600 26,500
2021/04/01 588 602 581 581 22,000
2021/03/31 566 587 565 586 20,400
2021/03/30 569 588 562 574 38,400
2021/03/29 595 597 569 580 35,300
2021/03/26 597 605 591 591 32,800
2021/03/25 609 609 582 596 46,200
2021/03/24 621 626 582 609 96,400
2021/03/23 584 611 575 611 154,100
2021/03/22 575 582 568 581 41,000
2021/03/19 575 575 567 575 19,200
2021/03/18 566 577 551 577 75,200
2021/03/17 562 567 553 559 32,800
2021/03/16 550 561 549 560 29,100
2021/03/15 558 559 548 550 19,100
2021/03/12 558 558 549 554 14,500
2021/03/11 546 556 538 553 17,800
2021/03/10 538 547 535 546 23,900
2021/03/09 524 541 514 535 29,100
2021/03/08 533 540 507 521 59,300
2021/03/05 515 533 503 533 46,900
2021/03/04 541 544 516 524 45,600
2021/03/03 540 546 529 545 30,100
2021/03/02 557 562 540 540 33,100
2021/03/01 556 563 549 555 27,700
2021/02/26 553 560 542 560 55,500
2021/02/25 552 556 545 553 28,700
2021/02/24 566 566 543 545 48,600
2021/02/22 558 573 553 571 36,800
2021/02/19 565 571 532 564 93,600
2021/02/18 564 574 559 566 35,400
2021/02/17 570 570 559 559 45,100
2021/02/16 575 575 563 566 40,400
2021/02/15 573 573 563 567 28,400
2021/02/12 589 589 572 579 40,900
2021/02/10 560 587 558 586 73,800
2021/02/09 574 575 555 563 95,700
2021/02/08 602 604 571 573 202,200
2021/02/05 612 615 598 600 283,800
2021/02/04 620 677 617 665 179,000
2021/02/03 619 623 602 619 44,300
2021/02/02 603 623 584 613 65,100
2021/02/01 586 600 566 593 39,200
2021/01/29 618 622 581 583 82,800
2021/01/28 616 623 606 614 66,200
2021/01/27 628 640 625 636 26,900
2021/01/26 662 665 625 626 120,000
2021/01/25 645 657 640 657 29,700
2021/01/22 656 671 641 643 38,400
2021/01/21 616 650 616 650 26,600
2021/01/20 629 631 619 620 17,300
2021/01/19 630 634 620 629 17,300
2021/01/18 632 641 622 634 39,500
2021/01/15 632 646 619 642 44,700
2021/01/14 663 667 630 633 76,200
2021/01/13 656 673 655 663 24,200
2021/01/12 665 665 651 654 37,000
2021/01/08 666 679 666 673 25,800
2021/01/07 680 680 667 673 38,200
2021/01/06 680 694 676 684 24,300
2021/01/05 684 695 672 690 16,900
2021/01/04 710 710 669 694 38,500

このページの先頭へ