3796 (株)いい生活 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 | 590 | 590 | 584 | 589 | 6,800 | 589 |
| 2024-04-25 | 572 | 595 | 570 | 593 | 22,800 | 593 |
| 2024-04-24 | 561 | 566 | 554 | 562 | 5,800 | 562 |
| 2024-04-23 | 562 | 568 | 550 | 553 | 36,300 | 553 |
| 2024-04-22 | 583 | 586 | 572 | 572 | 6,400 | 572 |
| 2024-04-19 | 590 | 592 | 578 | 585 | 6,500 | 585 |
| 2024-04-18 | 597 | 602 | 591 | 593 | 3,300 | 593 |
| 2024-04-17 | 599 | 604 | 597 | 597 | 2,300 | 597 |
| 2024-04-16 | 600 | 605 | 598 | 601 | 3,700 | 601 |
| 2024-04-15 | 602 | 607 | 601 | 604 | 1,800 | 604 |
| 2024-04-12 | 602 | 610 | 600 | 607 | 5,500 | 607 |
| 2024-04-11 | 607 | 607 | 602 | 604 | 800 | 604 |
| 2024-04-10 | 604 | 607 | 601 | 606 | 800 | 606 |
| 2024-04-09 | 601 | 605 | 595 | 605 | 7,500 | 605 |
| 2024-04-08 | 588 | 602 | 584 | 591 | 5,200 | 591 |
| 2024-04-05 | 580 | 608 | 577 | 583 | 9,400 | 583 |
| 2024-04-04 | 585 | 600 | 583 | 586 | 8,800 | 586 |
| 2024-04-03 | 587 | 589 | 578 | 589 | 8,500 | 589 |
| 2024-04-02 | 612 | 614 | 594 | 594 | 10,300 | 594 |
| 2024-04-01 | 622 | 622 | 606 | 614 | 8,800 | 614 |
| 2024-03-29 | 615 | 618 | 601 | 611 | 15,200 | 611 |
| 2024-03-28 | 613 | 620 | 608 | 618 | 20,700 | 618 |
| 2024-03-27 | 610 | 629 | 601 | 623 | 32,800 | 623 |
| 2024-03-26 | 600 | 606 | 597 | 601 | 10,300 | 601 |
| 2024-03-25 | 608 | 608 | 592 | 599 | 30,100 | 599 |
| 2024-03-22 | 584 | 589 | 580 | 584 | 10,200 | 584 |
| 2024-03-21 | 597 | 612 | 581 | 585 | 49,700 | 585 |
| 2024-03-19 | 562 | 589 | 555 | 581 | 35,000 | 581 |
| 2024-03-18 | 543 | 564 | 543 | 564 | 16,800 | 564 |
| 2024-03-15 | 536 | 549 | 532 | 543 | 5,200 | 543 |
| 2024-03-14 | 535 | 539 | 530 | 538 | 2,400 | 538 |
| 2024-03-13 | 538 | 543 | 537 | 539 | 8,100 | 539 |
| 2024-03-12 | 534 | 540 | 526 | 535 | 15,500 | 535 |
| 2024-03-11 | 527 | 552 | 527 | 535 | 24,100 | 535 |
| 2024-03-08 | 529 | 538 | 519 | 533 | 23,300 | 533 |
| 2024-03-07 | 525 | 527 | 515 | 523 | 11,600 | 523 |
| 2024-03-06 | 528 | 534 | 516 | 523 | 12,100 | 523 |
| 2024-03-05 | 524 | 564 | 524 | 530 | 27,300 | 530 |
| 2024-03-04 | 520 | 530 | 520 | 530 | 6,800 | 530 |
| 2024-03-01 | 553 | 556 | 522 | 522 | 20,100 | 522 |
| 2024-02-29 | 556 | 559 | 548 | 556 | 5,500 | 556 |
| 2024-02-28 | 557 | 562 | 546 | 560 | 14,700 | 560 |
| 2024-02-27 | 558 | 565 | 555 | 560 | 12,400 | 560 |
| 2024-02-26 | 568 | 571 | 560 | 568 | 19,700 | 568 |
| 2024-02-22 | 559 | 568 | 553 | 567 | 45,100 | 567 |
| 2024-02-21 | 526 | 550 | 521 | 549 | 43,700 | 549 |
| 2024-02-20 | 525 | 528 | 520 | 526 | 12,400 | 526 |
| 2024-02-19 | 508 | 516 | 506 | 514 | 8,500 | 514 |
| 2024-02-16 | 499 | 508 | 499 | 508 | 9,600 | 508 |
| 2024-02-15 | 509 | 509 | 502 | 507 | 3,100 | 507 |
| 2024-02-14 | 495 | 509 | 494 | 509 | 13,600 | 509 |
| 2024-02-13 | 482 | 499 | 480 | 495 | 15,800 | 495 |
| 2024-02-09 | 512 | 521 | 469 | 482 | 80,500 | 482 |
| 2024-02-08 | 520 | 531 | 517 | 522 | 25,200 | 522 |
| 2024-02-07 | 521 | 526 | 519 | 520 | 9,300 | 520 |
| 2024-02-06 | 524 | 528 | 521 | 523 | 12,300 | 523 |
| 2024-02-05 | 527 | 535 | 524 | 528 | 15,200 | 528 |
| 2024-02-02 | 513 | 534 | 510 | 530 | 68,700 | 530 |
| 2024-02-01 | 506 | 514 | 501 | 512 | 26,900 | 512 |
| 2024-01-31 | 496 | 502 | 496 | 499 | 6,000 | 499 |
| 2024-01-30 | 505 | 505 | 497 | 502 | 7,300 | 502 |
| 2024-01-29 | 502 | 502 | 497 | 497 | 3,300 | 497 |
| 2024-01-26 | 498 | 499 | 490 | 499 | 12,000 | 499 |
| 2024-01-25 | 505 | 505 | 497 | 497 | 22,000 | 497 |
| 2024-01-24 | 505 | 507 | 501 | 505 | 11,800 | 505 |
| 2024-01-23 | 500 | 504 | 496 | 504 | 16,200 | 504 |
| 2024-01-22 | 500 | 500 | 494 | 499 | 7,100 | 499 |
| 2024-01-19 | 498 | 500 | 495 | 496 | 5,300 | 496 |
| 2024-01-18 | 492 | 496 | 490 | 494 | 5,000 | 494 |
| 2024-01-17 | 489 | 498 | 489 | 498 | 3,100 | 498 |
| 2024-01-16 | 500 | 502 | 484 | 491 | 12,400 | 491 |
| 2024-01-15 | 492 | 501 | 491 | 498 | 9,400 | 498 |
| 2024-01-12 | 498 | 501 | 495 | 497 | 6,700 | 497 |
| 2024-01-11 | 500 | 502 | 496 | 498 | 7,500 | 498 |
| 2024-01-10 | 494 | 503 | 489 | 503 | 15,300 | 503 |
| 2024-01-09 | 499 | 503 | 492 | 495 | 19,100 | 495 |
| 2024-01-05 | 500 | 507 | 494 | 495 | 23,700 | 495 |
| 2024-01-04 | 496 | 509 | 496 | 500 | 11,500 | 500 |
分割・併合履歴 ： [2013-09-26]1株→100株
