3245 (株)ディア・ライフ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,008 | 1,020 | 997 | 1,013 | 133,800 | 1,013 |
| 2024-04-25 | 1,011 | 1,017 | 1,009 | 1,013 | 59,000 | 1,013 |
| 2024-04-24 | 1,023 | 1,023 | 1,008 | 1,015 | 93,700 | 1,015 |
| 2024-04-23 | 1,020 | 1,024 | 1,011 | 1,012 | 78,100 | 1,012 |
| 2024-04-22 | 1,014 | 1,024 | 1,004 | 1,017 | 98,800 | 1,017 |
| 2024-04-19 | 1,006 | 1,009 | 993 | 999 | 161,500 | 999 |
| 2024-04-18 | 990 | 1,015 | 987 | 1,005 | 106,600 | 1,005 |
| 2024-04-17 | 1,005 | 1,009 | 990 | 994 | 137,000 | 994 |
| 2024-04-16 | 1,010 | 1,010 | 991 | 994 | 171,400 | 994 |
| 2024-04-15 | 1,006 | 1,017 | 1,000 | 1,016 | 96,600 | 1,016 |
| 2024-04-12 | 1,030 | 1,031 | 1,007 | 1,010 | 116,400 | 1,010 |
| 2024-04-11 | 1,030 | 1,034 | 1,018 | 1,021 | 175,600 | 1,021 |
| 2024-04-10 | 1,033 | 1,045 | 1,033 | 1,041 | 76,600 | 1,041 |
| 2024-04-09 | 1,040 | 1,046 | 1,031 | 1,033 | 60,700 | 1,033 |
| 2024-04-08 | 1,014 | 1,036 | 1,009 | 1,027 | 124,200 | 1,027 |
| 2024-04-05 | 1,009 | 1,018 | 1,001 | 1,016 | 86,900 | 1,016 |
| 2024-04-04 | 1,025 | 1,025 | 1,011 | 1,017 | 132,400 | 1,017 |
| 2024-04-03 | 1,017 | 1,033 | 1,010 | 1,022 | 132,800 | 1,022 |
| 2024-04-02 | 1,048 | 1,050 | 1,024 | 1,024 | 177,400 | 1,024 |
| 2024-04-01 | 1,091 | 1,091 | 1,040 | 1,051 | 260,400 | 1,051 |
| 2024-03-29 | 1,058 | 1,098 | 1,058 | 1,087 | 294,400 | 1,087 |
| 2024-03-28 | 1,028 | 1,048 | 1,019 | 1,044 | 179,300 | 1,044 |
| 2024-03-27 | 1,009 | 1,032 | 1,008 | 1,028 | 277,400 | 1,028 |
| 2024-03-26 | 987 | 1,006 | 987 | 1,001 | 145,600 | 1,001 |
| 2024-03-25 | 978 | 997 | 978 | 987 | 157,400 | 987 |
| 2024-03-22 | 983 | 991 | 979 | 986 | 139,200 | 986 |
| 2024-03-21 | 1,001 | 1,004 | 982 | 988 | 265,100 | 988 |
| 2024-03-19 | 938 | 972 | 937 | 972 | 155,000 | 972 |
| 2024-03-18 | 941 | 951 | 935 | 943 | 167,000 | 943 |
| 2024-03-15 | 936 | 940 | 931 | 931 | 88,500 | 931 |
| 2024-03-14 | 931 | 939 | 927 | 939 | 78,400 | 939 |
| 2024-03-13 | 935 | 945 | 928 | 933 | 114,500 | 933 |
| 2024-03-12 | 918 | 929 | 912 | 929 | 130,700 | 929 |
| 2024-03-11 | 940 | 941 | 914 | 926 | 264,700 | 926 |
| 2024-03-08 | 936 | 952 | 936 | 950 | 108,500 | 950 |
| 2024-03-07 | 948 | 961 | 936 | 939 | 145,600 | 939 |
| 2024-03-06 | 928 | 958 | 928 | 940 | 175,400 | 940 |
| 2024-03-05 | 928 | 934 | 920 | 931 | 100,900 | 931 |
| 2024-03-04 | 939 | 941 | 929 | 930 | 145,300 | 930 |
| 2024-03-01 | 937 | 938 | 925 | 932 | 173,200 | 932 |
| 2024-02-29 | 938 | 944 | 934 | 937 | 146,400 | 937 |
| 2024-02-28 | 930 | 942 | 928 | 938 | 168,800 | 938 |
| 2024-02-27 | 927 | 931 | 923 | 928 | 136,000 | 928 |
| 2024-02-26 | 940 | 940 | 921 | 922 | 177,600 | 922 |
| 2024-02-22 | 933 | 933 | 923 | 932 | 142,400 | 932 |
| 2024-02-21 | 923 | 926 | 918 | 921 | 126,000 | 921 |
| 2024-02-20 | 930 | 938 | 920 | 926 | 137,700 | 926 |
| 2024-02-19 | 922 | 923 | 915 | 919 | 151,600 | 919 |
| 2024-02-16 | 923 | 939 | 922 | 922 | 222,800 | 922 |
| 2024-02-15 | 935 | 950 | 910 | 914 | 498,500 | 914 |
| 2024-02-14 | 966 | 967 | 940 | 950 | 307,000 | 950 |
| 2024-02-13 | 960 | 974 | 957 | 970 | 164,900 | 970 |
| 2024-02-09 | 969 | 980 | 959 | 960 | 137,400 | 960 |
| 2024-02-08 | 980 | 980 | 960 | 974 | 228,300 | 974 |
| 2024-02-07 | 983 | 986 | 974 | 980 | 162,900 | 980 |
| 2024-02-06 | 1,003 | 1,003 | 988 | 988 | 147,400 | 988 |
| 2024-02-05 | 1,007 | 1,010 | 987 | 1,007 | 187,700 | 1,007 |
| 2024-02-02 | 1,005 | 1,006 | 996 | 1,000 | 107,200 | 1,000 |
| 2024-02-01 | 1,009 | 1,015 | 1,002 | 1,002 | 115,600 | 1,002 |
| 2024-01-31 | 1,001 | 1,020 | 997 | 1,020 | 125,200 | 1,020 |
| 2024-01-30 | 1,017 | 1,019 | 1,002 | 1,002 | 95,300 | 1,002 |
| 2024-01-29 | 1,005 | 1,016 | 1,005 | 1,013 | 114,800 | 1,013 |
| 2024-01-26 | 1,011 | 1,027 | 998 | 1,003 | 179,100 | 1,003 |
| 2024-01-25 | 990 | 1,014 | 990 | 1,014 | 250,300 | 1,014 |
| 2024-01-24 | 990 | 999 | 984 | 984 | 134,500 | 984 |
| 2024-01-23 | 998 | 1,008 | 990 | 992 | 218,800 | 992 |
| 2024-01-22 | 972 | 992 | 972 | 992 | 243,000 | 992 |
| 2024-01-19 | 970 | 970 | 960 | 962 | 112,600 | 962 |
| 2024-01-18 | 956 | 970 | 956 | 962 | 100,000 | 962 |
| 2024-01-17 | 960 | 975 | 954 | 955 | 157,700 | 955 |
| 2024-01-16 | 972 | 972 | 960 | 960 | 104,300 | 960 |
| 2024-01-15 | 960 | 977 | 960 | 972 | 141,100 | 972 |
| 2024-01-12 | 965 | 971 | 949 | 961 | 208,500 | 961 |
| 2024-01-11 | 971 | 977 | 963 | 969 | 160,300 | 969 |
| 2024-01-10 | 980 | 980 | 964 | 966 | 299,200 | 966 |
| 2024-01-09 | 956 | 984 | 956 | 984 | 260,300 | 984 |
| 2024-01-05 | 936 | 956 | 936 | 953 | 315,000 | 953 |
| 2024-01-04 | 910 | 928 | 900 | 926 | 239,500 | 926 |
分割・併合履歴 ： [2015-09-28]1株→4株 [2014-12-26]1株→2株 [2013-03-27]1株→100株 [2007-09-25]1株→3株
