3245 (株)ディア・ライフの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	918	920	908	915	156,000	915
2023-12-28	913	920	905	916	186,400	916
2023-12-27	890	915	880	914	379,500	914
2023-12-26	890	893	875	878	173,000	878
2023-12-25	890	893	878	882	145,400	882
2023-12-22	871	892	871	886	241,600	886
2023-12-21	862	873	857	871	152,500	871
2023-12-20	858	870	855	864	151,200	864
2023-12-19	844	856	838	852	164,400	852
2023-12-18	843	843	826	837	194,400	837
2023-12-15	847	854	842	848	153,100	848
2023-12-14	867	875	851	851	212,000	851
2023-12-13	861	868	857	860	149,100	860
2023-12-12	873	881	861	861	131,600	861
2023-12-11	858	865	855	865	228,400	865
2023-12-08	889	892	851	851	450,000	851
2023-12-07	907	908	897	898	228,700	898
2023-12-06	892	914	892	914	228,600	914
2023-12-05	912	922	891	891	322,000	891
2023-12-04	887	910	883	907	313,300	907
2023-12-01	876	900	875	887	525,000	887
2023-11-30	863	880	860	876	207,200	876
2023-11-29	877	877	859	859	228,400	859
2023-11-28	876	880	870	877	139,000	877
2023-11-27	875	891	872	876	367,500	876
2023-11-24	856	873	854	872	253,500	872
2023-11-22	873	879	863	869	199,300	869
2023-11-21	868	882	858	873	274,300	873
2023-11-20	866	874	855	868	374,600	868
2023-11-17	849	868	848	866	356,600	866
2023-11-16	860	862	838	855	488,700	855
2023-11-15	820	858	820	852	1,600,900	852
2023-11-14	762	764	751	752	184,000	752
2023-11-13	764	767	755	760	166,300	760
2023-11-10	752	762	750	759	108,500	759
2023-11-09	754	760	749	757	97,000	757
2023-11-08	773	773	749	750	145,400	750
2023-11-07	767	772	760	764	115,400	764
2023-11-06	761	775	761	771	207,700	771
2023-11-02	757	758	747	749	149,500	749
2023-11-01	752	759	748	749	169,400	749
2023-10-31	740	749	733	748	132,800	748
2023-10-30	744	745	729	736	187,900	736
2023-10-27	730	742	730	742	157,900	742
2023-10-26	728	738	724	727	193,500	727
2023-10-25	741	745	733	734	144,800	734
2023-10-24	742	748	723	739	240,500	739
2023-10-23	758	759	741	741	174,300	741
2023-10-20	750	760	746	757	109,500	757
2023-10-19	754	762	752	752	135,100	752
2023-10-18	754	767	750	767	192,300	767
2023-10-17	750	754	739	750	165,400	750
2023-10-16	750	757	736	738	255,800	738
2023-10-13	764	771	755	759	136,300	759
2023-10-12	770	771	763	767	113,400	767
2023-10-11	781	782	770	770	171,600	770
2023-10-10	774	783	772	778	176,100	778
2023-10-06	768	769	758	760	181,500	760
2023-10-05	742	759	741	757	322,700	757
2023-10-04	753	764	734	735	476,500	735
2023-10-03	794	797	772	772	352,000	772
2023-10-02	804	816	794	794	347,500	794
2023-09-29	804	806	792	800	471,800	800
2023-09-28	826	828	806	806	996,500	806
2023-09-27	863	880	859	879	645,800	879
2023-09-26	890	890	866	870	614,500	870
2023-09-25	911	911	883	886	582,000	886
2023-09-22	898	912	891	908	390,800	908
2023-09-21	891	916	891	901	441,200	901
2023-09-20	893	901	886	891	309,000	891
2023-09-19	883	890	875	890	318,600	890
2023-09-15	879	885	875	879	302,300	879
2023-09-14	871	881	870	876	173,100	876
2023-09-13	874	874	858	871	368,700	871
2023-09-12	881	887	872	875	283,800	875
2023-09-11	887	910	877	880	543,000	880
2023-09-08	878	883	872	877	333,900	877
2023-09-07	876	880	870	873	230,700	873
2023-09-06	875	877	873	876	150,100	876
2023-09-05	877	879	872	875	189,400	875
2023-09-04	880	882	868	875	334,800	875
2023-09-01	865	874	860	874	195,100	874
2023-08-31	861	869	859	866	171,200	866
2023-08-30	848	865	846	857	251,900	857
2023-08-29	848	848	836	846	257,900	846
2023-08-28	847	851	843	849	158,700	849
2023-08-25	847	847	839	846	191,700	846
2023-08-24	852	856	849	853	83,300	853
2023-08-23	844	855	842	853	135,000	853
2023-08-22	836	844	832	844	139,500	844
2023-08-21	825	842	825	832	116,400	832
2023-08-18	820	829	817	823	203,600	823
2023-08-17	846	847	822	829	333,300	829
2023-08-16	863	863	851	852	215,300	852
2023-08-15	863	869	856	868	267,900	868
2023-08-14	875	890	859	865	305,800	865
2023-08-10	865	877	856	873	209,100	873
2023-08-09	883	883	867	872	153,400	872
2023-08-08	888	888	877	877	132,500	877
2023-08-07	881	887	877	885	114,300	885
2023-08-04	875	886	872	878	114,100	878
2023-08-03	873	882	870	875	146,300	875
2023-08-02	896	897	883	887	204,400	887
2023-08-01	880	897	877	896	177,400	896
2023-07-31	872	884	870	883	210,500	883
2023-07-28	862	867	848	860	346,500	860
2023-07-27	851	867	849	867	166,100	867
2023-07-26	844	851	841	851	91,800	851
2023-07-25	851	851	843	844	91,100	844
2023-07-24	841	851	839	848	154,400	848
2023-07-21	835	839	824	839	104,800	839
2023-07-20	838	842	830	832	95,500	832
2023-07-19	828	836	825	836	115,500	836
2023-07-18	814	826	813	820	116,700	820
2023-07-14	816	818	805	814	117,700	814
2023-07-13	822	822	808	818	122,200	818
2023-07-12	831	831	818	818	149,500	818
2023-07-11	833	836	828	831	137,800	831
2023-07-10	835	837	823	829	158,300	829
2023-07-07	832	840	822	834	163,700	834
2023-07-06	846	847	834	838	220,800	838
2023-07-05	841	850	831	847	230,200	847
2023-07-04	841	843	831	839	192,000	839
2023-07-03	820	840	819	837	215,000	837
2023-06-30	806	815	805	813	177,400	813
2023-06-29	792	810	790	804	331,800	804
2023-06-28	780	790	776	787	182,100	787
2023-06-27	776	776	763	771	117,400	771
2023-06-26	771	776	762	775	129,200	775
2023-06-23	787	792	768	774	327,000	774
2023-06-22	790	790	785	788	152,800	788
2023-06-21	789	792	784	790	91,400	790
2023-06-20	790	790	781	789	106,200	789
2023-06-19	790	792	784	790	121,600	790
2023-06-16	785	786	780	786	113,200	786
2023-06-15	780	786	776	779	117,300	779
2023-06-14	790	790	776	780	147,200	780
2023-06-13	782	789	779	781	172,400	781
2023-06-12	774	778	772	777	109,300	777
2023-06-09	761	770	760	768	127,900	768
2023-06-08	764	769	753	760	123,600	760
2023-06-07	758	770	755	762	272,000	762
2023-06-06	747	757	745	756	122,400	756
2023-06-05	747	750	743	748	130,100	748
2023-06-02	732	740	732	738	77,600	738
2023-06-01	726	740	726	730	102,500	730
2023-05-31	740	741	727	729	184,400	729
2023-05-30	743	748	734	744	178,200	744
2023-05-29	746	751	741	741	118,600	741
2023-05-26	740	744	736	741	81,600	741
2023-05-25	742	745	729	738	178,200	738
2023-05-24	737	746	737	742	99,000	742
2023-05-23	759	761	738	743	203,900	743
2023-05-22	735	759	735	759	202,600	759
2023-05-19	729	738	726	735	130,800	735
2023-05-18	725	732	719	729	150,700	729
2023-05-17	728	728	717	724	128,600	724
2023-05-16	736	736	724	728	225,700	728
2023-05-15	735	740	724	728	296,800	728
2023-05-12	715	731	712	724	235,900	724
2023-05-11	726	731	723	724	99,900	724
2023-05-10	740	740	727	727	147,300	727
2023-05-09	728	736	726	735	144,400	735
2023-05-08	718	727	716	727	118,800	727
2023-05-02	720	721	713	718	100,900	718
2023-05-01	722	728	711	719	185,800	719
2023-04-28	711	720	707	720	278,200	720
2023-04-27	691	706	689	701	531,100	701
2023-04-26	696	697	687	693	144,000	693
2023-04-25	695	703	690	698	267,100	698
2023-04-24	689	696	689	692	107,200	692
2023-04-21	689	692	686	689	86,700	689
2023-04-20	691	695	687	689	91,300	689
2023-04-19	691	693	688	693	56,800	693
2023-04-18	691	695	688	691	70,700	691
2023-04-17	694	694	682	689	106,100	689
2023-04-14	688	699	687	694	176,500	694
2023-04-13	675	690	675	686	152,800	686
2023-04-12	677	681	674	676	127,200	676
2023-04-11	673	677	666	677	158,400	677
2023-04-10	668	672	664	667	155,100	667
2023-04-07	664	664	651	659	193,300	659
2023-04-06	668	670	661	665	147,200	665
2023-04-05	682	683	670	671	138,300	671
2023-04-04	669	690	668	686	285,000	686
2023-04-03	671	672	663	670	159,100	670
2023-03-31	669	671	664	668	124,500	668
2023-03-30	651	664	651	664	191,200	664
2023-03-29	650	652	644	651	122,200	651
2023-03-28	656	662	644	648	181,600	648
2023-03-27	646	655	646	651	142,000	651
2023-03-24	636	642	632	641	150,100	641
2023-03-23	630	638	624	638	115,000	638
2023-03-22	633	634	623	631	223,000	631
2023-03-20	645	646	627	627	203,700	627
2023-03-17	640	649	640	644	72,800	644
2023-03-16	638	643	635	639	134,600	639
2023-03-15	647	651	643	648	161,100	648
2023-03-14	641	641	630	633	188,200	633
2023-03-13	650	651	642	649	157,200	649
2023-03-10	666	671	658	660	173,900	660
2023-03-09	665	672	665	668	231,500	668
2023-03-08	656	664	655	663	153,400	663
2023-03-07	655	665	653	656	215,700	656
2023-03-06	658	658	649	655	118,000	655
2023-03-03	657	662	650	654	202,100	654
2023-03-02	650	659	649	655	231,400	655
2023-03-01	634	652	634	645	275,600	645
2023-02-28	640	640	632	633	143,400	633
2023-02-27	619	635	619	635	253,200	635
2023-02-24	617	623	617	621	186,100	621
2023-02-22	617	622	616	622	152,900	622
2023-02-21	620	623	619	621	135,300	621
2023-02-20	622	622	615	619	152,100	619
2023-02-17	619	620	615	620	135,000	620
2023-02-16	617	625	617	621	172,100	621
2023-02-15	617	618	611	614	225,000	614
2023-02-14	623	629	618	619	166,500	619
2023-02-13	620	622	617	620	112,700	620
2023-02-10	620	623	616	617	114,800	617
2023-02-09	621	624	619	620	107,300	620
2023-02-08	625	625	621	623	70,500	623
2023-02-07	623	627	621	622	69,300	622
2023-02-06	622	625	620	623	70,200	623
2023-02-03	622	623	617	619	90,700	619
2023-02-02	627	631	622	623	116,400	623
2023-02-01	625	628	621	625	79,800	625
2023-01-31	625	628	621	625	93,300	625
2023-01-30	627	628	622	622	118,400	622
2023-01-27	627	627	622	624	56,100	624
2023-01-26	625	626	618	625	96,600	625
2023-01-25	620	625	616	624	104,500	624
2023-01-24	620	624	619	621	108,400	621
2023-01-23	612	620	611	619	113,800	619
2023-01-20	607	611	606	606	79,900	606
2023-01-19	606	610	604	604	64,900	604
2023-01-18	606	612	604	607	106,700	607
2023-01-17	600	608	600	604	91,300	604
2023-01-16	599	601	596	598	141,000	598
2023-01-13	602	612	600	604	129,400	604
2023-01-12	604	605	598	603	153,400	603
2023-01-11	599	602	596	602	105,000	602
2023-01-10	603	603	591	595	213,700	595
2023-01-06	590	599	590	596	196,300	596
2023-01-05	600	600	587	592	272,400	592
2023-01-04	607	611	596	600	362,500	600

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3245 (株)ディア・ライフ の時系列データ [2023年度]

3245 (株)ディア・ライフの時系列データ [2023年度]