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 |
---|---|---|---|---|---|
2022/12/30 | 449 | 460 | 442 | 458 | 10,200 |
2022/12/29 | 444 | 451 | 435 | 449 | 7,600 |
2022/12/28 | 446 | 449 | 442 | 445 | 7,400 |
2022/12/27 | 451 | 456 | 445 | 446 | 8,800 |
2022/12/26 | 463 | 465 | 452 | 459 | 18,600 |
2022/12/23 | 444 | 469 | 441 | 459 | 38,300 |
2022/12/22 | 443 | 445 | 435 | 444 | 12,600 |
2022/12/21 | 450 | 450 | 429 | 439 | 31,500 |
2022/12/20 | 480 | 485 | 440 | 451 | 39,300 |
2022/12/19 | 470 | 474 | 467 | 474 | 13,300 |
2022/12/16 | 475 | 477 | 462 | 470 | 31,900 |
2022/12/15 | 455 | 473 | 455 | 468 | 28,700 |
2022/12/14 | 448 | 456 | 441 | 455 | 8,000 |
2022/12/13 | 442 | 448 | 442 | 448 | 3,600 |
2022/12/12 | 428 | 455 | 428 | 444 | 31,900 |
2022/12/09 | 433 | 440 | 433 | 435 | 3,000 |
2022/12/08 | 432 | 437 | 426 | 435 | 8,900 |
2022/12/07 | 439 | 446 | 432 | 436 | 13,000 |
2022/12/06 | 438 | 448 | 434 | 445 | 11,400 |
2022/12/05 | 442 | 447 | 436 | 439 | 12,400 |
2022/12/02 | 444 | 455 | 442 | 454 | 22,400 |
2022/12/01 | 478 | 478 | 454 | 460 | 35,900 |
2022/11/30 | 482 | 487 | 477 | 483 | 45,500 |
2022/11/29 | 445 | 480 | 427 | 474 | 79,600 |
2022/11/28 | 430 | 446 | 430 | 445 | 32,000 |
2022/11/25 | 427 | 427 | 416 | 427 | 25,300 |
2022/11/24 | 425 | 425 | 420 | 425 | 11,800 |
2022/11/22 | 411 | 422 | 410 | 421 | 15,900 |
2022/11/21 | 406 | 411 | 403 | 411 | 6,700 |
2022/11/18 | 409 | 413 | 396 | 406 | 19,000 |
2022/11/17 | 396 | 407 | 396 | 407 | 8,400 |
2022/11/16 | 393 | 395 | 393 | 395 | 2,300 |
2022/11/15 | 388 | 396 | 388 | 393 | 7,000 |
2022/11/14 | 406 | 406 | 385 | 387 | 24,100 |
2022/11/11 | 397 | 405 | 389 | 405 | 33,900 |
2022/11/10 | 383 | 388 | 383 | 385 | 3,700 |
2022/11/09 | 386 | 394 | 386 | 389 | 4,000 |
2022/11/08 | 386 | 387 | 380 | 386 | 1,700 |
2022/11/07 | 389 | 389 | 385 | 388 | 2,000 |
2022/11/04 | 386 | 387 | 384 | 387 | 6,800 |
2022/11/02 | 388 | 388 | 388 | 388 | 100 |
2022/11/01 | 390 | 392 | 387 | 388 | 1,700 |
2022/10/31 | 388 | 390 | 387 | 388 | 6,500 |
2022/10/28 | 389 | 389 | 387 | 388 | 1,100 |
2022/10/27 | 392 | 396 | 387 | 389 | 3,300 |
2022/10/26 | 396 | 403 | 392 | 392 | 17,700 |
2022/10/25 | 392 | 393 | 388 | 391 | 18,200 |
2022/10/24 | 388 | 391 | 387 | 387 | 4,400 |
2022/10/21 | 384 | 388 | 384 | 386 | 3,100 |
2022/10/20 | 387 | 387 | 384 | 386 | 2,100 |
2022/10/19 | 387 | 389 | 385 | 387 | 2,100 |
2022/10/18 | 383 | 387 | 383 | 387 | 4,300 |
2022/10/17 | 383 | 386 | 383 | 386 | 800 |
2022/10/14 | 384 | 389 | 379 | 386 | 4,100 |
2022/10/13 | 382 | 383 | 381 | 381 | 800 |
2022/10/12 | 381 | 387 | 381 | 384 | 3,100 |
2022/10/11 | 383 | 388 | 379 | 381 | 4,900 |
2022/10/07 | 381 | 390 | 381 | 386 | 10,300 |
2022/10/06 | 378 | 389 | 378 | 381 | 9,600 |
2022/10/05 | 383 | 383 | 376 | 378 | 3,800 |
2022/10/04 | 382 | 385 | 375 | 381 | 7,200 |
2022/10/03 | 381 | 385 | 379 | 379 | 3,800 |
2022/09/30 | 382 | 404 | 380 | 382 | 14,500 |
2022/09/29 | 388 | 388 | 381 | 382 | 2,700 |
2022/09/28 | 385 | 388 | 375 | 384 | 17,400 |
2022/09/27 | 385 | 391 | 383 | 387 | 18,000 |
2022/09/26 | 387 | 389 | 375 | 388 | 13,400 |
2022/09/22 | 380 | 391 | 377 | 390 | 57,600 |
2022/09/21 | 377 | 397 | 370 | 390 | 171,900 |
2022/09/20 | 355 | 365 | 354 | 362 | 11,600 |
2022/09/16 | 355 | 357 | 352 | 353 | 3,400 |
2022/09/15 | 358 | 360 | 356 | 356 | 1,900 |
2022/09/14 | 357 | 359 | 353 | 358 | 10,700 |
2022/09/13 | 358 | 360 | 355 | 357 | 7,600 |
2022/09/12 | 360 | 360 | 355 | 358 | 5,400 |
2022/09/09 | 361 | 362 | 354 | 358 | 13,100 |
2022/09/08 | 366 | 366 | 361 | 361 | 9,600 |
2022/09/07 | 368 | 372 | 365 | 368 | 13,400 |
2022/09/06 | 378 | 386 | 370 | 375 | 6,400 |
2022/09/05 | 370 | 378 | 370 | 378 | 9,500 |
2022/09/02 | 371 | 409 | 367 | 374 | 245,300 |
2022/09/01 | 371 | 373 | 370 | 371 | 1,700 |
2022/08/31 | 373 | 378 | 373 | 374 | 14,500 |
2022/08/30 | 369 | 375 | 366 | 374 | 2,600 |
2022/08/29 | 368 | 371 | 363 | 366 | 17,600 |
2022/08/26 | 383 | 383 | 373 | 375 | 14,000 |
2022/08/25 | 379 | 381 | 376 | 380 | 16,900 |
2022/08/24 | 379 | 380 | 370 | 376 | 27,900 |
2022/08/23 | 374 | 384 | 366 | 375 | 80,900 |
2022/08/22 | 362 | 362 | 358 | 360 | 2,200 |
2022/08/19 | 360 | 364 | 359 | 364 | 1,600 |
2022/08/18 | 361 | 362 | 358 | 361 | 1,700 |
2022/08/17 | 363 | 365 | 357 | 361 | 4,800 |
2022/08/16 | 354 | 361 | 354 | 361 | 1,300 |
2022/08/15 | 354 | 361 | 354 | 359 | 10,000 |
2022/08/12 | 351 | 354 | 350 | 354 | 1,600 |
2022/08/10 | 352 | 354 | 350 | 351 | 5,900 |
2022/08/09 | 350 | 357 | 350 | 354 | 3,300 |
2022/08/08 | 361 | 361 | 346 | 352 | 14,300 |
2022/08/05 | 368 | 368 | 354 | 362 | 10,700 |
2022/08/04 | 364 | 370 | 363 | 370 | 7,500 |
2022/08/03 | 362 | 366 | 359 | 359 | 3,900 |
2022/08/02 | 364 | 370 | 360 | 361 | 11,300 |
2022/08/01 | 365 | 369 | 364 | 369 | 10,800 |
2022/07/29 | 369 | 370 | 365 | 365 | 6,300 |
2022/07/28 | 368 | 370 | 367 | 370 | 4,500 |
2022/07/27 | 370 | 370 | 365 | 370 | 9,800 |
2022/07/26 | 373 | 373 | 365 | 367 | 17,300 |
2022/07/25 | 368 | 372 | 364 | 372 | 18,500 |
2022/07/22 | 366 | 368 | 363 | 368 | 9,700 |
2022/07/21 | 363 | 366 | 360 | 362 | 19,200 |
2022/07/20 | 367 | 368 | 361 | 362 | 18,600 |
2022/07/19 | 353 | 360 | 345 | 360 | 35,100 |
2022/07/15 | 348 | 349 | 347 | 348 | 2,200 |
2022/07/14 | 345 | 351 | 343 | 349 | 4,700 |
2022/07/13 | 348 | 348 | 345 | 345 | 1,700 |
2022/07/12 | 345 | 346 | 342 | 345 | 1,700 |
2022/07/11 | 337 | 345 | 337 | 345 | 3,000 |
2022/07/08 | 335 | 340 | 334 | 336 | 5,700 |
2022/07/07 | 335 | 335 | 325 | 331 | 19,800 |
2022/07/06 | 339 | 340 | 333 | 337 | 15,000 |
2022/07/05 | 335 | 339 | 334 | 337 | 7,200 |
2022/07/04 | 345 | 345 | 334 | 334 | 18,800 |
2022/07/01 | 347 | 347 | 339 | 342 | 19,000 |
2022/06/30 | 349 | 349 | 344 | 347 | 15,800 |
2022/06/29 | 354 | 354 | 349 | 351 | 10,200 |
2022/06/28 | 355 | 356 | 350 | 354 | 24,100 |
2022/06/27 | 358 | 358 | 350 | 352 | 21,300 |
2022/06/24 | 359 | 359 | 350 | 355 | 33,500 |
2022/06/23 | 356 | 357 | 352 | 355 | 9,900 |
2022/06/22 | 356 | 359 | 347 | 359 | 19,400 |
2022/06/21 | 356 | 359 | 352 | 358 | 18,700 |
2022/06/20 | 373 | 373 | 348 | 348 | 28,100 |
2022/06/17 | 376 | 376 | 364 | 373 | 27,300 |
2022/06/16 | 374 | 375 | 370 | 374 | 10,400 |
2022/06/15 | 374 | 378 | 369 | 374 | 12,400 |
2022/06/14 | 371 | 379 | 369 | 379 | 16,100 |
2022/06/13 | 378 | 379 | 375 | 379 | 4,400 |
2022/06/10 | 379 | 380 | 378 | 379 | 4,700 |
2022/06/09 | 379 | 380 | 378 | 379 | 4,800 |
2022/06/08 | 378 | 380 | 377 | 377 | 3,000 |
2022/06/07 | 379 | 380 | 374 | 378 | 16,700 |
2022/06/06 | 381 | 383 | 380 | 381 | 3,700 |
2022/06/03 | 383 | 383 | 381 | 381 | 3,700 |
2022/06/02 | 386 | 386 | 380 | 383 | 8,900 |
2022/06/01 | 385 | 386 | 383 | 386 | 6,400 |
2022/05/31 | 388 | 390 | 383 | 385 | 6,700 |
2022/05/30 | 388 | 391 | 386 | 388 | 6,200 |
2022/05/27 | 385 | 386 | 384 | 386 | 2,400 |
2022/05/26 | 388 | 388 | 385 | 386 | 5,900 |
2022/05/25 | 388 | 388 | 383 | 388 | 14,400 |
2022/05/24 | 384 | 387 | 379 | 387 | 7,600 |
2022/05/23 | 381 | 386 | 380 | 382 | 3,400 |
2022/05/20 | 382 | 382 | 377 | 381 | 2,700 |
2022/05/19 | 379 | 382 | 375 | 382 | 5,600 |
2022/05/18 | 379 | 384 | 379 | 381 | 3,200 |
2022/05/17 | 379 | 386 | 378 | 381 | 8,600 |
2022/05/16 | 393 | 393 | 383 | 383 | 4,600 |
2022/05/13 | 394 | 394 | 379 | 391 | 12,600 |
2022/05/12 | 391 | 395 | 390 | 392 | 14,000 |
2022/05/11 | 388 | 409 | 387 | 397 | 7,100 |
2022/05/10 | 384 | 388 | 377 | 388 | 7,400 |
2022/05/09 | 384 | 397 | 384 | 387 | 5,100 |
2022/05/06 | 388 | 398 | 381 | 384 | 19,100 |
2022/05/02 | 391 | 391 | 386 | 388 | 800 |
2022/04/28 | 391 | 394 | 382 | 388 | 3,200 |
2022/04/27 | 395 | 395 | 387 | 392 | 3,700 |
2022/04/26 | 395 | 404 | 392 | 397 | 11,300 |
2022/04/25 | 384 | 396 | 381 | 393 | 17,300 |
2022/04/22 | 380 | 394 | 379 | 392 | 22,700 |
2022/04/21 | 383 | 383 | 375 | 382 | 16,200 |
2022/04/20 | 377 | 377 | 374 | 377 | 6,800 |
2022/04/19 | 380 | 380 | 377 | 377 | 8,600 |
2022/04/18 | 374 | 375 | 372 | 375 | 3,500 |
2022/04/15 | 377 | 379 | 369 | 374 | 21,200 |
2022/04/14 | 379 | 380 | 374 | 379 | 5,400 |
2022/04/13 | 376 | 380 | 373 | 377 | 10,500 |
2022/04/12 | 374 | 377 | 370 | 376 | 16,900 |
2022/04/11 | 384 | 384 | 375 | 382 | 7,600 |
2022/04/08 | 393 | 393 | 373 | 384 | 24,400 |
2022/04/07 | 392 | 396 | 388 | 392 | 12,000 |
2022/04/06 | 403 | 403 | 392 | 397 | 4,600 |
2022/04/05 | 400 | 402 | 398 | 402 | 4,500 |
2022/04/04 | 399 | 402 | 398 | 398 | 2,800 |
2022/04/01 | 399 | 409 | 392 | 400 | 21,200 |
2022/03/31 | 395 | 399 | 392 | 399 | 8,600 |
2022/03/30 | 400 | 405 | 393 | 396 | 12,700 |
2022/03/29 | 406 | 411 | 401 | 401 | 14,000 |
2022/03/28 | 414 | 414 | 399 | 404 | 18,500 |
2022/03/25 | 417 | 417 | 402 | 414 | 23,500 |
2022/03/24 | 415 | 415 | 401 | 413 | 32,500 |
2022/03/23 | 428 | 436 | 412 | 419 | 132,000 |
2022/03/22 | 410 | 410 | 403 | 408 | 7,100 |
2022/03/18 | 408 | 408 | 403 | 405 | 4,400 |
2022/03/17 | 400 | 408 | 398 | 404 | 10,900 |
2022/03/16 | 388 | 400 | 388 | 400 | 8,200 |
2022/03/15 | 382 | 387 | 382 | 387 | 3,000 |
2022/03/14 | 376 | 385 | 373 | 382 | 3,900 |
2022/03/11 | 375 | 376 | 372 | 376 | 1,500 |
2022/03/10 | 367 | 377 | 367 | 375 | 3,700 |
2022/03/09 | 374 | 374 | 366 | 366 | 17,700 |
2022/03/08 | 375 | 380 | 372 | 377 | 5,100 |
2022/03/07 | 391 | 391 | 374 | 380 | 14,200 |
2022/03/04 | 398 | 398 | 388 | 394 | 6,100 |
2022/03/03 | 403 | 405 | 400 | 400 | 3,200 |
2022/03/02 | 403 | 403 | 396 | 399 | 2,500 |
2022/03/01 | 404 | 405 | 400 | 403 | 3,000 |
2022/02/28 | 405 | 405 | 393 | 403 | 8,600 |
2022/02/25 | 403 | 405 | 396 | 398 | 15,000 |
2022/02/24 | 400 | 405 | 392 | 400 | 11,400 |
2022/02/22 | 391 | 419 | 391 | 404 | 27,200 |
2022/02/21 | 388 | 394 | 388 | 389 | 10,400 |
2022/02/18 | 396 | 399 | 394 | 394 | 5,500 |
2022/02/17 | 403 | 403 | 394 | 402 | 12,400 |
2022/02/16 | 401 | 407 | 397 | 404 | 8,300 |
2022/02/15 | 398 | 401 | 386 | 401 | 17,100 |
2022/02/14 | 403 | 411 | 398 | 398 | 30,100 |
2022/02/10 | 385 | 437 | 381 | 414 | 210,100 |
2022/02/09 | 384 | 385 | 376 | 385 | 6,100 |
2022/02/08 | 388 | 389 | 378 | 381 | 10,300 |
2022/02/07 | 383 | 387 | 380 | 384 | 2,500 |
2022/02/04 | 380 | 388 | 379 | 385 | 9,600 |
2022/02/03 | 384 | 384 | 373 | 381 | 2,600 |
2022/02/02 | 380 | 384 | 375 | 384 | 6,200 |
2022/02/01 | 376 | 381 | 374 | 378 | 11,100 |
2022/01/31 | 375 | 379 | 368 | 373 | 7,000 |
2022/01/28 | 379 | 380 | 367 | 375 | 10,100 |
2022/01/27 | 393 | 393 | 378 | 382 | 11,300 |
2022/01/26 | 384 | 393 | 383 | 393 | 6,400 |
2022/01/25 | 393 | 393 | 379 | 384 | 17,800 |
2022/01/24 | 380 | 393 | 380 | 393 | 10,400 |
2022/01/21 | 376 | 386 | 376 | 386 | 5,400 |
2022/01/20 | 378 | 379 | 369 | 377 | 9,600 |
2022/01/19 | 382 | 383 | 368 | 375 | 21,200 |
2022/01/18 | 383 | 389 | 380 | 386 | 13,700 |
2022/01/17 | 393 | 399 | 383 | 385 | 9,300 |
2022/01/14 | 390 | 395 | 389 | 391 | 3,800 |
2022/01/13 | 394 | 395 | 389 | 395 | 7,000 |
2022/01/12 | 387 | 400 | 383 | 388 | 11,600 |
2022/01/11 | 387 | 390 | 381 | 386 | 16,800 |
2022/01/07 | 396 | 398 | 378 | 389 | 29,300 |
2022/01/06 | 404 | 405 | 394 | 397 | 23,700 |
2022/01/05 | 422 | 422 | 406 | 410 | 16,600 |
2022/01/04 | 421 | 421 | 416 | 416 | 3,600 |