3796 (株)いい生活の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	496	501	492	498	6,100	498
2023-12-28	495	500	494	500	5,400	500
2023-12-27	500	501	496	499	4,800	499
2023-12-26	511	511	497	503	16,100	503
2023-12-25	502	510	500	510	16,300	510
2023-12-22	514	514	496	505	22,500	505
2023-12-21	507	517	506	510	9,000	510
2023-12-20	511	512	505	508	13,500	508
2023-12-19	499	513	499	510	8,300	510
2023-12-18	507	513	492	499	17,600	499
2023-12-15	501	518	496	514	26,900	514
2023-12-14	505	505	496	500	14,400	500
2023-12-13	484	502	484	501	15,500	501
2023-12-12	476	487	476	486	11,300	486
2023-12-11	480	486	475	476	12,400	476
2023-12-08	487	489	470	479	33,600	479
2023-12-07	500	500	490	499	15,000	499
2023-12-06	499	505	495	501	16,900	501
2023-12-05	495	508	485	501	23,500	501
2023-12-04	525	531	496	501	50,400	501
2023-12-01	529	545	516	524	86,200	524
2023-11-30	496	555	483	525	239,000	525
2023-11-29	500	505	489	492	46,000	492
2023-11-28	467	530	467	504	204,700	504
2023-11-27	475	475	458	459	25,600	459
2023-11-24	479	484	473	478	38,700	478
2023-11-22	448	476	448	471	28,500	471
2023-11-21	446	449	444	448	8,600	448
2023-11-20	443	446	437	441	15,000	441
2023-11-17	442	442	432	441	6,800	441
2023-11-16	453	453	432	443	22,500	443
2023-11-15	471	472	441	454	44,200	454
2023-11-14	431	493	430	457	125,200	457
2023-11-13	430	430	414	423	11,000	423
2023-11-10	435	443	418	432	24,400	432
2023-11-09	442	459	440	449	21,700	449
2023-11-08	422	434	422	434	5,700	434
2023-11-07	424	424	417	422	3,500	422
2023-11-06	422	428	420	423	8,400	423
2023-11-02	424	428	421	423	3,100	423
2023-11-01	423	427	423	423	3,800	423
2023-10-31	423	426	414	424	3,300	424
2023-10-30	403	425	403	416	10,900	416
2023-10-27	401	407	398	404	11,300	404
2023-10-26	416	416	401	406	16,200	406
2023-10-25	434	434	406	413	28,100	413
2023-10-24	440	440	414	427	18,900	427
2023-10-23	454	456	439	442	8,900	442
2023-10-20	448	454	446	454	2,800	454
2023-10-19	449	451	443	450	2,600	450
2023-10-18	460	460	448	451	3,700	451
2023-10-17	448	457	448	452	4,900	452
2023-10-16	452	460	445	448	8,800	448
2023-10-13	474	484	464	466	10,400	466
2023-10-12	486	488	477	488	7,100	488
2023-10-11	475	502	462	485	19,400	485
2023-10-10	476	484	468	468	10,800	468
2023-10-06	449	477	449	467	11,600	467
2023-10-05	434	452	426	449	65,000	449
2023-10-04	451	453	435	435	38,200	435
2023-10-03	496	497	462	467	21,900	467
2023-10-02	518	518	492	498	20,600	498
2023-09-29	515	520	514	516	3,300	516
2023-09-28	518	522	514	514	3,300	514
2023-09-27	524	524	514	518	7,700	518
2023-09-26	533	533	523	525	11,700	525
2023-09-25	521	528	515	528	19,900	528
2023-09-22	501	515	501	515	7,800	515
2023-09-21	510	511	501	509	14,100	509
2023-09-20	516	519	505	512	8,800	512
2023-09-19	510	523	510	513	8,900	513
2023-09-15	511	517	504	515	18,200	515
2023-09-14	512	515	508	515	7,800	515
2023-09-13	518	522	510	517	10,100	517
2023-09-12	521	525	512	518	13,200	518
2023-09-11	545	545	510	511	38,300	511
2023-09-08	544	544	537	543	6,900	543
2023-09-07	546	549	532	545	18,800	545
2023-09-06	550	552	545	549	5,300	549
2023-09-05	532	550	531	550	18,500	550
2023-09-04	554	554	520	538	42,500	538
2023-09-01	553	561	546	553	24,000	553
2023-08-31	565	569	555	560	10,200	560
2023-08-30	576	576	565	565	13,600	565
2023-08-29	578	579	574	575	9,000	575
2023-08-28	590	590	581	584	6,400	584
2023-08-25	580	589	578	583	14,800	583
2023-08-24	596	596	581	590	13,000	590
2023-08-23	596	596	592	592	4,500	592
2023-08-22	599	599	586	595	7,900	595
2023-08-21	566	581	564	580	18,500	580
2023-08-18	573	578	556	564	34,300	564
2023-08-17	602	602	567	575	51,100	575
2023-08-16	609	613	598	606	7,100	606
2023-08-15	623	623	600	609	44,000	609
2023-08-14	686	686	593	620	104,600	620
2023-08-10	691	696	675	685	17,400	685
2023-08-09	697	697	683	689	9,600	689
2023-08-08	689	700	673	690	23,500	690
2023-08-07	665	694	665	694	8,400	694
2023-08-04	669	673	661	667	15,100	667
2023-08-03	680	680	670	673	12,200	673
2023-08-02	689	691	680	686	9,900	686
2023-08-01	693	700	688	688	12,300	688
2023-07-31	694	714	688	693	44,200	693
2023-07-28	706	711	684	692	24,500	692
2023-07-27	699	745	694	716	115,500	716
2023-07-26	699	710	685	703	21,300	703
2023-07-25	710	717	690	700	120,300	700
2023-07-24	694	714	689	714	38,700	714
2023-07-21	682	696	677	690	36,300	690
2023-07-20	672	684	672	682	18,200	682
2023-07-19	650	671	650	666	7,500	666
2023-07-18	650	657	649	649	7,800	649
2023-07-14	649	659	640	653	17,300	653
2023-07-13	639	654	639	652	7,700	652
2023-07-12	660	660	645	645	21,900	645
2023-07-11	674	675	654	666	15,900	666
2023-07-10	692	692	670	675	18,100	675
2023-07-07	671	694	667	693	20,300	693
2023-07-06	681	688	672	685	14,800	685
2023-07-05	682	691	670	687	13,300	687
2023-07-04	688	688	663	683	50,200	683
2023-07-03	717	717	683	689	37,500	689
2023-06-30	718	718	704	715	19,400	715
2023-06-29	709	726	707	718	41,800	718
2023-06-28	696	721	693	699	45,000	699
2023-06-27	674	693	653	693	32,600	693
2023-06-26	709	709	679	688	54,800	688
2023-06-23	695	712	678	711	104,400	711
2023-06-22	643	690	637	686	98,700	686
2023-06-21	645	647	631	635	18,100	635
2023-06-20	668	674	642	650	44,600	650
2023-06-19	634	660	632	659	45,600	659
2023-06-16	618	640	617	632	24,300	632
2023-06-15	619	619	609	618	6,600	618
2023-06-14	626	626	606	619	23,000	619
2023-06-13	628	632	621	631	18,000	631
2023-06-12	608	634	608	632	14,500	632
2023-06-09	624	624	610	610	12,000	610
2023-06-08	621	632	601	621	27,200	621
2023-06-07	631	636	622	628	14,500	628
2023-06-06	630	649	628	632	29,600	632
2023-06-05	620	637	620	635	39,600	635
2023-06-02	619	629	611	619	45,200	619
2023-06-01	591	630	591	622	54,500	622
2023-05-31	606	616	593	593	25,300	593
2023-05-30	588	608	586	604	19,800	604
2023-05-29	601	601	590	591	21,000	591
2023-05-26	617	620	601	601	23,000	601
2023-05-25	605	621	600	620	25,100	620
2023-05-24	612	620	603	614	29,700	614
2023-05-23	648	648	614	622	85,100	622
2023-05-22	633	648	621	645	23,900	645
2023-05-19	626	637	610	633	39,500	633
2023-05-18	638	650	618	633	68,200	633
2023-05-17	603	638	603	631	51,600	631
2023-05-16	599	608	595	603	20,100	603
2023-05-15	605	605	585	599	48,000	599
2023-05-12	647	647	599	607	119,600	607
2023-05-11	608	630	604	630	68,400	630
2023-05-10	601	606	600	606	8,400	606
2023-05-09	600	614	598	604	28,600	604
2023-05-08	594	602	594	598	7,100	598
2023-05-02	580	592	580	590	25,700	590
2023-05-01	589	592	582	582	19,500	582
2023-04-28	595	595	569	589	31,700	589
2023-04-27	582	595	581	595	21,400	595
2023-04-26	592	599	577	587	31,400	587
2023-04-25	601	630	578	602	277,500	602
2023-04-24	568	601	568	596	42,400	596
2023-04-21	553	578	551	567	51,400	567
2023-04-20	606	607	544	557	98,200	557
2023-04-19	599	615	595	609	38,700	609
2023-04-18	603	604	593	604	43,300	604
2023-04-17	631	632	602	607	69,200	607
2023-04-14	620	629	603	618	84,100	618
2023-04-13	563	616	562	609	153,500	609
2023-04-12	584	598	567	570	49,000	570
2023-04-11	600	601	572	589	62,600	589
2023-04-10	552	599	552	599	109,800	599
2023-04-07	540	564	530	562	104,700	562
2023-04-06	529	543	523	533	45,400	533
2023-04-05	500	528	494	520	40,200	520
2023-04-04	498	503	495	499	9,600	499
2023-04-03	496	506	496	501	7,500	501
2023-03-31	502	510	491	510	14,000	510
2023-03-30	508	510	503	508	6,300	508
2023-03-29	502	512	501	501	8,700	501
2023-03-28	512	512	504	507	11,200	507
2023-03-27	519	520	510	512	41,400	512
2023-03-24	484	505	483	505	49,500	505
2023-03-23	475	480	470	480	11,300	480
2023-03-22	470	480	461	478	33,000	478
2023-03-20	458	466	458	465	6,100	465
2023-03-17	457	468	455	455	5,300	455
2023-03-16	452	465	452	457	11,600	457
2023-03-15	460	469	455	464	4,000	464
2023-03-14	460	461	450	461	6,600	461
2023-03-13	465	465	456	461	10,900	461
2023-03-10	470	475	465	465	12,100	465
2023-03-09	475	476	470	470	16,500	470
2023-03-08	471	475	468	475	8,500	475
2023-03-07	471	475	471	471	3,500	471
2023-03-06	475	475	469	473	4,200	473
2023-03-03	465	476	465	469	20,500	469
2023-03-02	463	468	457	465	11,900	465
2023-03-01	464	464	450	463	11,900	463
2023-02-28	466	466	457	458	3,400	458
2023-02-27	466	466	455	462	9,100	462
2023-02-24	457	469	451	463	31,400	463
2023-02-22	462	462	447	457	33,100	457
2023-02-21	436	482	434	463	149,700	463
2023-02-20	436	441	426	428	13,100	428
2023-02-17	440	440	435	438	5,500	438
2023-02-16	441	441	435	438	8,600	438
2023-02-15	448	448	439	443	3,300	443
2023-02-14	438	449	438	448	6,100	448
2023-02-13	449	450	432	443	25,800	443
2023-02-10	467	473	446	451	42,300	451
2023-02-09	470	485	469	483	38,600	483
2023-02-08	469	470	460	469	10,300	469
2023-02-07	470	471	464	469	2,300	469
2023-02-06	469	472	469	471	2,300	471
2023-02-03	468	470	460	466	13,700	466
2023-02-02	471	471	461	463	5,100	463
2023-02-01	469	473	466	469	4,000	469
2023-01-31	469	470	465	469	8,700	469
2023-01-30	468	471	464	468	15,200	468
2023-01-27	474	477	469	472	6,500	472
2023-01-26	474	474	464	474	8,800	474
2023-01-25	471	477	465	473	17,800	473
2023-01-24	470	476	465	471	27,000	471
2023-01-23	469	474	467	470	7,700	470
2023-01-20	462	471	459	466	17,000	466
2023-01-19	449	461	449	461	8,500	461
2023-01-18	454	457	452	457	4,400	457
2023-01-17	450	453	448	453	7,900	453
2023-01-16	452	453	449	451	7,300	451
2023-01-13	464	464	455	459	4,700	459
2023-01-12	474	474	456	461	6,500	461
2023-01-11	472	477	469	472	3,300	472
2023-01-10	475	475	468	473	6,600	473
2023-01-06	460	475	460	475	12,100	475
2023-01-05	478	478	463	466	12,000	466
2023-01-04	458	479	454	478	41,500	478

分割・併合履歴： [2013-09-26]1株→100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

3796 (株)いい生活 の時系列データ [2023年度]

3796 (株)いい生活の時系列データ [2023年度]