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 |
|---|---|---|---|---|---|
| 2024/12/30 | 484 | 489 | 484 | 485 | 2,300 |
| 2024/12/27 | 493 | 493 | 490 | 490 | 700 |
| 2024/12/26 | 488 | 501 | 488 | 495 | 6,600 |
| 2024/12/25 | 535 | 541 | 485 | 485 | 24,600 |
| 2024/12/24 | 517 | 530 | 507 | 530 | 7,200 |
| 2024/12/23 | 518 | 518 | 509 | 516 | 3,100 |
| 2024/12/20 | 499 | 518 | 495 | 518 | 16,100 |
| 2024/12/19 | 491 | 496 | 491 | 495 | 1,500 |
| 2024/12/18 | 491 | 491 | 487 | 491 | 500 |
| 2024/12/17 | 493 | 493 | 493 | 493 | 1,000 |
| 2024/12/16 | 491 | 495 | 486 | 492 | 2,600 |
| 2024/12/13 | 492 | 495 | 491 | 491 | 900 |
| 2024/12/12 | 495 | 503 | 488 | 495 | 3,400 |
| 2024/12/11 | 513 | 513 | 491 | 495 | 2,100 |
| 2024/12/09 | 505 | 507 | 505 | 507 | 700 |
| 2024/12/06 | 519 | 519 | 503 | 507 | 800 |
| 2024/12/05 | 510 | 511 | 500 | 511 | 3,400 |
| 2024/12/04 | 499 | 510 | 496 | 510 | 2,100 |
| 2024/12/03 | 496 | 497 | 496 | 497 | 700 |
| 2024/12/02 | 483 | 504 | 483 | 497 | 3,800 |
| 2024/11/29 | 509 | 509 | 480 | 488 | 5,600 |
| 2024/11/28 | 514 | 514 | 509 | 509 | 800 |
| 2024/11/27 | 542 | 542 | 510 | 511 | 9,400 |
| 2024/11/26 | 553 | 553 | 540 | 547 | 9,400 |
| 2024/11/25 | 524 | 549 | 523 | 549 | 19,000 |
| 2024/11/22 | 512 | 514 | 506 | 514 | 3,600 |
| 2024/11/21 | 501 | 510 | 500 | 506 | 1,600 |
| 2024/11/20 | 496 | 500 | 495 | 500 | 1,100 |
| 2024/11/19 | 490 | 495 | 483 | 495 | 600 |
| 2024/11/18 | 485 | 490 | 480 | 490 | 800 |
| 2024/11/15 | 469 | 485 | 469 | 484 | 900 |
| 2024/11/14 | 478 | 494 | 475 | 477 | 1,700 |
| 2024/11/13 | 485 | 492 | 478 | 478 | 2,600 |
| 2024/11/12 | 474 | 486 | 474 | 483 | 3,400 |
| 2024/11/11 | 478 | 478 | 468 | 473 | 4,100 |
| 2024/11/08 | 472 | 474 | 462 | 467 | 3,800 |
| 2024/11/07 | 472 | 478 | 468 | 475 | 1,800 |
| 2024/11/06 | 472 | 484 | 470 | 475 | 3,800 |
| 2024/11/05 | 470 | 479 | 462 | 479 | 1,800 |
| 2024/11/01 | 475 | 484 | 464 | 471 | 11,400 |
| 2024/10/31 | 476 | 479 | 476 | 478 | 3,300 |
| 2024/10/30 | 489 | 489 | 479 | 479 | 900 |
| 2024/10/29 | 509 | 509 | 487 | 487 | 3,500 |
| 2024/10/28 | 503 | 512 | 493 | 509 | 3,600 |
| 2024/10/25 | 493 | 514 | 493 | 498 | 15,300 |
| 2024/10/24 | 498 | 503 | 494 | 503 | 3,600 |
| 2024/10/23 | 504 | 504 | 493 | 498 | 800 |
| 2024/10/22 | 497 | 504 | 497 | 504 | 1,900 |
| 2024/10/21 | 492 | 510 | 490 | 497 | 4,500 |
| 2024/10/18 | 492 | 492 | 477 | 491 | 3,300 |
| 2024/10/17 | 481 | 484 | 477 | 484 | 700 |
| 2024/10/16 | 472 | 484 | 472 | 484 | 2,000 |
| 2024/10/15 | 482 | 484 | 476 | 480 | 1,000 |
| 2024/10/11 | 480 | 485 | 477 | 485 | 600 |
| 2024/10/10 | 480 | 483 | 478 | 478 | 400 |
| 2024/10/09 | 475 | 483 | 472 | 483 | 1,700 |
| 2024/10/08 | 474 | 480 | 473 | 473 | 3,700 |
| 2024/10/07 | 481 | 482 | 472 | 482 | 700 |
| 2024/10/04 | 485 | 486 | 465 | 480 | 13,300 |
| 2024/10/03 | 486 | 488 | 478 | 488 | 2,400 |
| 2024/10/02 | 490 | 490 | 486 | 486 | 400 |
| 2024/10/01 | 492 | 492 | 487 | 490 | 900 |
| 2024/09/30 | 488 | 489 | 480 | 488 | 2,900 |
| 2024/09/27 | 473 | 481 | 473 | 476 | 3,400 |
| 2024/09/26 | 494 | 494 | 481 | 485 | 6,300 |
| 2024/09/25 | 497 | 498 | 490 | 494 | 18,900 |
| 2024/09/24 | 486 | 500 | 480 | 500 | 8,400 |
| 2024/09/20 | 482 | 483 | 467 | 480 | 4,500 |
| 2024/09/19 | 466 | 480 | 466 | 480 | 2,400 |
| 2024/09/18 | 472 | 472 | 464 | 464 | 1,000 |
| 2024/09/17 | 474 | 475 | 470 | 472 | 2,700 |
| 2024/09/13 | 484 | 484 | 476 | 482 | 2,200 |
| 2024/09/12 | 471 | 480 | 471 | 480 | 4,200 |
| 2024/09/11 | 479 | 479 | 473 | 476 | 700 |
| 2024/09/10 | 480 | 480 | 472 | 479 | 2,100 |
| 2024/09/09 | 482 | 488 | 470 | 480 | 2,900 |
| 2024/09/06 | 475 | 481 | 473 | 481 | 3,100 |
| 2024/09/04 | 481 | 483 | 478 | 480 | 2,800 |
| 2024/09/03 | 480 | 484 | 480 | 484 | 600 |
| 2024/09/02 | 492 | 492 | 476 | 478 | 3,500 |
| 2024/08/30 | 496 | 498 | 489 | 490 | 1,400 |
| 2024/08/29 | 494 | 502 | 492 | 499 | 700 |
| 2024/08/28 | 501 | 504 | 497 | 504 | 2,900 |
| 2024/08/27 | 491 | 516 | 469 | 507 | 10,300 |
| 2024/08/26 | 506 | 506 | 491 | 491 | 4,100 |
| 2024/08/23 | 488 | 505 | 487 | 503 | 17,400 |
| 2024/08/22 | 481 | 487 | 476 | 487 | 6,600 |
| 2024/08/21 | 469 | 480 | 469 | 475 | 6,200 |
| 2024/08/20 | 476 | 484 | 468 | 476 | 13,000 |
| 2024/08/19 | 480 | 487 | 472 | 474 | 24,500 |
| 2024/08/16 | 446 | 505 | 445 | 481 | 42,500 |
| 2024/08/15 | 445 | 447 | 444 | 444 | 1,100 |
| 2024/08/14 | 454 | 457 | 444 | 453 | 4,700 |
| 2024/08/13 | 457 | 457 | 435 | 454 | 3,400 |
| 2024/08/09 | 473 | 484 | 451 | 458 | 13,100 |
| 2024/08/08 | 461 | 487 | 461 | 487 | 1,200 |
| 2024/08/07 | 473 | 480 | 462 | 469 | 6,000 |
| 2024/08/06 | 480 | 501 | 448 | 457 | 4,400 |
| 2024/08/05 | 483 | 483 | 424 | 424 | 8,800 |
| 2024/08/02 | 502 | 511 | 500 | 509 | 7,400 |
| 2024/08/01 | 549 | 549 | 531 | 531 | 57,800 |
| 2024/07/31 | 542 | 549 | 540 | 548 | 1,200 |
| 2024/07/30 | 534 | 549 | 534 | 543 | 2,700 |
| 2024/07/29 | 549 | 550 | 548 | 550 | 1,200 |
| 2024/07/26 | 558 | 558 | 547 | 547 | 5,700 |
| 2024/07/25 | 556 | 563 | 549 | 558 | 19,700 |
| 2024/07/24 | 561 | 563 | 557 | 559 | 9,300 |
| 2024/07/23 | 557 | 561 | 550 | 561 | 8,700 |
| 2024/07/22 | 557 | 560 | 542 | 557 | 14,500 |
| 2024/07/19 | 557 | 557 | 545 | 548 | 4,300 |
| 2024/07/18 | 557 | 557 | 554 | 554 | 600 |
| 2024/07/17 | 559 | 563 | 551 | 551 | 6,700 |
| 2024/07/16 | 551 | 563 | 550 | 563 | 3,400 |
| 2024/07/12 | 540 | 551 | 540 | 551 | 2,000 |
| 2024/07/11 | 541 | 549 | 541 | 544 | 3,100 |
| 2024/07/10 | 543 | 549 | 543 | 543 | 1,200 |
| 2024/07/09 | 542 | 542 | 542 | 542 | 100 |
| 2024/07/08 | 541 | 551 | 539 | 542 | 1,400 |
| 2024/07/05 | 540 | 550 | 539 | 549 | 4,100 |
| 2024/07/04 | 548 | 550 | 548 | 550 | 2,600 |
| 2024/07/03 | 551 | 551 | 548 | 548 | 300 |
| 2024/07/02 | 552 | 553 | 551 | 551 | 1,000 |
| 2024/07/01 | 557 | 557 | 557 | 557 | 100 |
| 2024/06/28 | 563 | 568 | 555 | 555 | 1,100 |
| 2024/06/27 | 569 | 575 | 566 | 566 | 2,500 |
| 2024/06/26 | 578 | 578 | 569 | 573 | 4,500 |
| 2024/06/25 | 567 | 575 | 565 | 575 | 11,700 |
| 2024/06/24 | 561 | 562 | 551 | 560 | 4,300 |
| 2024/06/21 | 551 | 562 | 551 | 552 | 800 |
| 2024/06/20 | 538 | 551 | 538 | 551 | 1,000 |
| 2024/06/19 | 537 | 539 | 531 | 536 | 2,700 |
| 2024/06/18 | 550 | 551 | 539 | 541 | 2,900 |
| 2024/06/17 | 560 | 560 | 554 | 559 | 2,400 |
| 2024/06/14 | 545 | 564 | 536 | 560 | 28,800 |
| 2024/06/13 | 520 | 525 | 518 | 524 | 1,000 |
| 2024/06/12 | 520 | 523 | 515 | 523 | 3,400 |
| 2024/06/11 | 522 | 524 | 511 | 521 | 4,100 |
| 2024/06/10 | 520 | 525 | 517 | 522 | 3,000 |
| 2024/06/07 | 529 | 529 | 522 | 522 | 2,900 |
| 2024/06/06 | 535 | 539 | 526 | 526 | 4,400 |
| 2024/06/05 | 539 | 545 | 538 | 539 | 1,100 |
| 2024/06/04 | 545 | 545 | 539 | 539 | 500 |
| 2024/06/03 | 554 | 554 | 546 | 548 | 900 |
| 2024/05/31 | 547 | 557 | 547 | 555 | 2,500 |
| 2024/05/30 | 544 | 547 | 533 | 547 | 4,800 |
| 2024/05/29 | 543 | 549 | 542 | 545 | 2,800 |
| 2024/05/28 | 544 | 547 | 543 | 543 | 1,200 |
| 2024/05/27 | 549 | 550 | 540 | 549 | 4,600 |
| 2024/05/24 | 529 | 548 | 525 | 548 | 18,900 |
| 2024/05/23 | 532 | 535 | 526 | 528 | 5,500 |
| 2024/05/22 | 530 | 537 | 522 | 527 | 7,800 |
| 2024/05/21 | 547 | 552 | 528 | 532 | 12,000 |
| 2024/05/20 | 560 | 560 | 551 | 556 | 6,200 |
| 2024/05/17 | 565 | 570 | 560 | 560 | 5,600 |
| 2024/05/16 | 560 | 574 | 545 | 570 | 19,900 |
| 2024/05/15 | 566 | 594 | 562 | 564 | 24,100 |
| 2024/05/14 | 616 | 616 | 606 | 616 | 5,700 |
| 2024/05/13 | 617 | 618 | 597 | 616 | 8,700 |
| 2024/05/10 | 609 | 616 | 608 | 611 | 1,800 |
| 2024/05/09 | 615 | 615 | 608 | 614 | 2,700 |
| 2024/05/08 | 618 | 618 | 604 | 617 | 4,700 |
| 2024/05/07 | 620 | 620 | 605 | 618 | 5,800 |
| 2024/05/02 | 612 | 618 | 610 | 618 | 6,500 |
| 2024/05/01 | 607 | 619 | 585 | 617 | 11,600 |
| 2024/04/30 | 582 | 615 | 581 | 614 | 14,400 |
| 2024/04/26 | 590 | 590 | 584 | 589 | 6,800 |
| 2024/04/25 | 572 | 595 | 570 | 593 | 22,800 |
| 2024/04/24 | 561 | 566 | 554 | 562 | 5,800 |
| 2024/04/23 | 562 | 568 | 550 | 553 | 36,300 |
| 2024/04/22 | 583 | 586 | 572 | 572 | 6,400 |
| 2024/04/19 | 590 | 592 | 578 | 585 | 6,500 |
| 2024/04/18 | 597 | 602 | 591 | 593 | 3,300 |
| 2024/04/17 | 599 | 604 | 597 | 597 | 2,300 |
| 2024/04/16 | 600 | 605 | 598 | 601 | 3,700 |
| 2024/04/15 | 602 | 607 | 601 | 604 | 1,800 |
| 2024/04/12 | 602 | 610 | 600 | 607 | 5,500 |
| 2024/04/11 | 607 | 607 | 602 | 604 | 800 |
| 2024/04/10 | 604 | 607 | 601 | 606 | 800 |
| 2024/04/09 | 601 | 605 | 595 | 605 | 7,500 |
| 2024/04/08 | 588 | 602 | 584 | 591 | 5,200 |
| 2024/04/05 | 580 | 608 | 577 | 583 | 9,400 |
| 2024/04/04 | 585 | 600 | 583 | 586 | 8,800 |
| 2024/04/03 | 587 | 589 | 578 | 589 | 8,500 |
| 2024/04/02 | 612 | 614 | 594 | 594 | 10,300 |
| 2024/04/01 | 622 | 622 | 606 | 614 | 8,800 |
| 2024/03/29 | 615 | 618 | 601 | 611 | 15,200 |
| 2024/03/28 | 613 | 620 | 608 | 618 | 20,700 |
| 2024/03/27 | 610 | 629 | 601 | 623 | 32,800 |
| 2024/03/26 | 600 | 606 | 597 | 601 | 10,300 |
| 2024/03/25 | 608 | 608 | 592 | 599 | 30,100 |
| 2024/03/22 | 584 | 589 | 580 | 584 | 10,200 |
| 2024/03/21 | 597 | 612 | 581 | 585 | 49,700 |
| 2024/03/19 | 562 | 589 | 555 | 581 | 35,000 |
| 2024/03/18 | 543 | 564 | 543 | 564 | 16,800 |
| 2024/03/15 | 536 | 549 | 532 | 543 | 5,200 |
| 2024/03/14 | 535 | 539 | 530 | 538 | 2,400 |
| 2024/03/13 | 538 | 543 | 537 | 539 | 8,100 |
| 2024/03/12 | 534 | 540 | 526 | 535 | 15,500 |
| 2024/03/11 | 527 | 552 | 527 | 535 | 24,100 |
| 2024/03/08 | 529 | 538 | 519 | 533 | 23,300 |
| 2024/03/07 | 525 | 527 | 515 | 523 | 11,600 |
| 2024/03/06 | 528 | 534 | 516 | 523 | 12,100 |
| 2024/03/05 | 524 | 564 | 524 | 530 | 27,300 |
| 2024/03/04 | 520 | 530 | 520 | 530 | 6,800 |
| 2024/03/01 | 553 | 556 | 522 | 522 | 20,100 |
| 2024/02/29 | 556 | 559 | 548 | 556 | 5,500 |
| 2024/02/28 | 557 | 562 | 546 | 560 | 14,700 |
| 2024/02/27 | 558 | 565 | 555 | 560 | 12,400 |
| 2024/02/26 | 568 | 571 | 560 | 568 | 19,700 |
| 2024/02/22 | 559 | 568 | 553 | 567 | 45,100 |
| 2024/02/21 | 526 | 550 | 521 | 549 | 43,700 |
| 2024/02/20 | 525 | 528 | 520 | 526 | 12,400 |
| 2024/02/19 | 508 | 516 | 506 | 514 | 8,500 |
| 2024/02/16 | 499 | 508 | 499 | 508 | 9,600 |
| 2024/02/15 | 509 | 509 | 502 | 507 | 3,100 |
| 2024/02/14 | 495 | 509 | 494 | 509 | 13,600 |
| 2024/02/13 | 482 | 499 | 480 | 495 | 15,800 |
| 2024/02/09 | 512 | 521 | 469 | 482 | 80,500 |
| 2024/02/08 | 520 | 531 | 517 | 522 | 25,200 |
| 2024/02/07 | 521 | 526 | 519 | 520 | 9,300 |
| 2024/02/06 | 524 | 528 | 521 | 523 | 12,300 |
| 2024/02/05 | 527 | 535 | 524 | 528 | 15,200 |
| 2024/02/02 | 513 | 534 | 510 | 530 | 68,700 |
| 2024/02/01 | 506 | 514 | 501 | 512 | 26,900 |
| 2024/01/31 | 496 | 502 | 496 | 499 | 6,000 |
| 2024/01/30 | 505 | 505 | 497 | 502 | 7,300 |
| 2024/01/29 | 502 | 502 | 497 | 497 | 3,300 |
| 2024/01/26 | 498 | 499 | 490 | 499 | 12,000 |
| 2024/01/25 | 505 | 505 | 497 | 497 | 22,000 |
| 2024/01/24 | 505 | 507 | 501 | 505 | 11,800 |
| 2024/01/23 | 500 | 504 | 496 | 504 | 16,200 |
| 2024/01/22 | 500 | 500 | 494 | 499 | 7,100 |
| 2024/01/19 | 498 | 500 | 495 | 496 | 5,300 |
| 2024/01/18 | 492 | 496 | 490 | 494 | 5,000 |
| 2024/01/17 | 489 | 498 | 489 | 498 | 3,100 |
| 2024/01/16 | 500 | 502 | 484 | 491 | 12,400 |
| 2024/01/15 | 492 | 501 | 491 | 498 | 9,400 |
| 2024/01/12 | 498 | 501 | 495 | 497 | 6,700 |
| 2024/01/11 | 500 | 502 | 496 | 498 | 7,500 |
| 2024/01/10 | 494 | 503 | 489 | 503 | 15,300 |
| 2024/01/09 | 499 | 503 | 492 | 495 | 19,100 |
| 2024/01/05 | 500 | 507 | 494 | 495 | 23,700 |
| 2024/01/04 | 496 | 509 | 496 | 500 | 11,500 |