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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,034 | 1,044 | 1,027 | 1,037 | 326,900 | 1,037 |
| 2024-11-20 | 998 | 1,032 | 996 | 1,030 | 453,600 | 1,030 |
| 2024-11-19 | 1,002 | 1,009 | 995 | 1,004 | 406,100 | 1,004 |
| 2024-11-18 | 991 | 1,025 | 991 | 1,012 | 776,300 | 1,012 |
| 2024-11-15 | 961 | 1,008 | 943 | 996 | 1,125,700 | 996 |
| 2024-11-14 | 890 | 964 | 887 | 952 | 1,638,000 | 952 |
| 2024-11-13 | 881 | 888 | 876 | 881 | 134,700 | 881 |
| 2024-11-12 | 882 | 893 | 878 | 884 | 277,900 | 884 |
| 2024-11-11 | 873 | 880 | 873 | 877 | 152,400 | 877 |
| 2024-11-08 | 879 | 882 | 871 | 872 | 118,400 | 872 |
| 2024-11-07 | 861 | 879 | 861 | 877 | 197,700 | 877 |
| 2024-11-06 | 857 | 869 | 856 | 864 | 230,400 | 864 |
| 2024-11-05 | 844 | 855 | 840 | 854 | 98,600 | 854 |
| 2024-11-01 | 830 | 845 | 830 | 841 | 142,300 | 841 |
| 2024-10-31 | 839 | 846 | 835 | 845 | 130,200 | 845 |
| 2024-10-30 | 833 | 841 | 827 | 836 | 203,700 | 836 |
| 2024-10-29 | 823 | 831 | 823 | 831 | 130,700 | 831 |
| 2024-10-28 | 811 | 825 | 809 | 823 | 179,400 | 823 |
| 2024-10-25 | 823 | 825 | 806 | 813 | 196,100 | 813 |
| 2024-10-24 | 815 | 823 | 807 | 823 | 331,600 | 823 |
| 2024-10-23 | 832 | 836 | 822 | 822 | 201,600 | 822 |
| 2024-10-22 | 845 | 845 | 826 | 832 | 310,500 | 832 |
| 2024-10-21 | 851 | 853 | 845 | 847 | 111,800 | 847 |
| 2024-10-18 | 854 | 859 | 850 | 853 | 78,600 | 853 |
| 2024-10-17 | 852 | 862 | 849 | 853 | 140,500 | 853 |
| 2024-10-16 | 840 | 856 | 837 | 848 | 157,200 | 848 |
| 2024-10-15 | 841 | 856 | 837 | 850 | 243,400 | 850 |
| 2024-10-11 | 839 | 841 | 831 | 835 | 206,600 | 835 |
| 2024-10-10 | 839 | 843 | 828 | 838 | 182,200 | 838 |
| 2024-10-09 | 847 | 851 | 832 | 838 | 352,700 | 838 |
| 2024-10-08 | 850 | 855 | 845 | 851 | 235,500 | 851 |
| 2024-10-07 | 861 | 862 | 849 | 851 | 291,800 | 851 |
| 2024-10-04 | 852 | 859 | 850 | 850 | 289,100 | 850 |
| 2024-10-03 | 848 | 857 | 846 | 850 | 368,300 | 850 |
| 2024-10-02 | 835 | 846 | 830 | 832 | 241,500 | 832 |
| 2024-10-01 | 825 | 846 | 825 | 840 | 286,200 | 840 |
| 2024-09-30 | 837 | 841 | 822 | 822 | 636,600 | 822 |
| 2024-09-27 | 845 | 863 | 840 | 860 | 871,300 | 860 |
| 2024-09-26 | 890 | 896 | 884 | 896 | 956,600 | 896 |
| 2024-09-25 | 887 | 890 | 881 | 886 | 482,700 | 886 |
| 2024-09-24 | 897 | 899 | 884 | 884 | 870,400 | 884 |
| 2024-09-20 | 903 | 904 | 895 | 897 | 372,000 | 897 |
| 2024-09-19 | 894 | 905 | 888 | 896 | 271,800 | 896 |
| 2024-09-18 | 881 | 895 | 876 | 882 | 277,300 | 882 |
| 2024-09-17 | 881 | 891 | 871 | 878 | 326,900 | 878 |
| 2024-09-13 | 889 | 892 | 876 | 879 | 236,900 | 879 |
| 2024-09-12 | 891 | 904 | 884 | 890 | 204,300 | 890 |
| 2024-09-11 | 901 | 907 | 874 | 876 | 270,500 | 876 |
| 2024-09-10 | 922 | 923 | 908 | 908 | 218,500 | 908 |
| 2024-09-09 | 891 | 919 | 891 | 916 | 219,600 | 916 |
| 2024-09-06 | 937 | 940 | 914 | 917 | 297,300 | 917 |
| 2024-09-05 | 936 | 956 | 928 | 941 | 288,900 | 941 |
| 2024-09-04 | 949 | 952 | 937 | 942 | 356,300 | 942 |
| 2024-09-03 | 971 | 971 | 963 | 966 | 200,800 | 966 |
| 2024-09-02 | 982 | 983 | 961 | 966 | 255,100 | 966 |
| 2024-08-30 | 976 | 985 | 972 | 982 | 190,500 | 982 |
| 2024-08-29 | 968 | 979 | 964 | 971 | 114,900 | 971 |
| 2024-08-28 | 974 | 974 | 961 | 968 | 123,800 | 968 |
| 2024-08-27 | 961 | 978 | 958 | 977 | 121,700 | 977 |
| 2024-08-26 | 965 | 970 | 957 | 961 | 158,900 | 961 |
| 2024-08-23 | 950 | 960 | 950 | 957 | 104,900 | 957 |
| 2024-08-22 | 939 | 948 | 938 | 948 | 101,400 | 948 |
| 2024-08-21 | 932 | 938 | 928 | 934 | 113,300 | 934 |
| 2024-08-20 | 934 | 942 | 929 | 942 | 133,000 | 942 |
| 2024-08-19 | 935 | 935 | 922 | 925 | 159,500 | 925 |
| 2024-08-16 | 940 | 940 | 927 | 933 | 132,900 | 933 |
| 2024-08-15 | 913 | 930 | 910 | 926 | 198,100 | 926 |
| 2024-08-14 | 897 | 904 | 887 | 904 | 217,200 | 904 |
| 2024-08-13 | 830 | 884 | 825 | 880 | 298,300 | 880 |
| 2024-08-09 | 884 | 884 | 855 | 874 | 234,300 | 874 |
| 2024-08-08 | 847 | 872 | 843 | 854 | 244,900 | 854 |
| 2024-08-07 | 845 | 878 | 827 | 856 | 362,300 | 856 |
| 2024-08-06 | 825 | 870 | 822 | 856 | 475,100 | 856 |
| 2024-08-05 | 830 | 844 | 749 | 757 | 527,600 | 757 |
| 2024-08-02 | 913 | 914 | 884 | 884 | 366,400 | 884 |
| 2024-08-01 | 986 | 988 | 942 | 946 | 385,700 | 946 |
| 2024-07-31 | 980 | 1,005 | 971 | 1,005 | 143,900 | 1,005 |
| 2024-07-30 | 991 | 991 | 983 | 983 | 124,400 | 983 |
| 2024-07-29 | 983 | 992 | 977 | 992 | 131,200 | 992 |
| 2024-07-26 | 982 | 986 | 974 | 977 | 127,600 | 977 |
| 2024-07-25 | 966 | 983 | 961 | 976 | 175,600 | 976 |
| 2024-07-24 | 996 | 996 | 978 | 978 | 174,600 | 978 |
| 2024-07-23 | 999 | 1,004 | 990 | 997 | 101,800 | 997 |
| 2024-07-22 | 1,000 | 1,000 | 988 | 994 | 106,400 | 994 |
| 2024-07-19 | 1,008 | 1,013 | 997 | 1,003 | 142,100 | 1,003 |
| 2024-07-18 | 1,008 | 1,024 | 1,006 | 1,010 | 144,000 | 1,010 |
| 2024-07-17 | 1,015 | 1,023 | 1,011 | 1,018 | 148,700 | 1,018 |
| 2024-07-16 | 1,001 | 1,013 | 1,000 | 1,008 | 149,100 | 1,008 |
| 2024-07-12 | 987 | 1,010 | 986 | 1,008 | 212,300 | 1,008 |
| 2024-07-11 | 985 | 993 | 982 | 989 | 128,600 | 989 |
| 2024-07-10 | 975 | 986 | 974 | 980 | 103,400 | 980 |
| 2024-07-09 | 978 | 986 | 972 | 979 | 140,000 | 979 |
| 2024-07-08 | 980 | 985 | 968 | 971 | 107,400 | 971 |
| 2024-07-05 | 988 | 992 | 970 | 973 | 173,700 | 973 |
| 2024-07-04 | 986 | 986 | 978 | 985 | 129,500 | 985 |
| 2024-07-03 | 979 | 983 | 967 | 983 | 200,900 | 983 |
| 2024-07-02 | 971 | 980 | 964 | 967 | 172,900 | 967 |
| 2024-07-01 | 971 | 973 | 961 | 970 | 159,800 | 970 |
| 2024-06-28 | 959 | 963 | 951 | 960 | 143,800 | 960 |
| 2024-06-27 | 939 | 962 | 939 | 957 | 226,100 | 957 |
| 2024-06-26 | 934 | 936 | 927 | 935 | 113,400 | 935 |
| 2024-06-25 | 921 | 935 | 921 | 929 | 176,700 | 929 |
| 2024-06-24 | 916 | 919 | 911 | 915 | 124,900 | 915 |
| 2024-06-21 | 915 | 923 | 908 | 912 | 294,800 | 912 |
| 2024-06-20 | 914 | 917 | 907 | 915 | 85,000 | 915 |
| 2024-06-19 | 898 | 922 | 898 | 919 | 178,500 | 919 |
| 2024-06-18 | 894 | 906 | 892 | 892 | 185,600 | 892 |
| 2024-06-17 | 895 | 896 | 878 | 892 | 222,300 | 892 |
| 2024-06-14 | 873 | 893 | 873 | 893 | 221,900 | 893 |
| 2024-06-13 | 886 | 887 | 874 | 874 | 119,800 | 874 |
| 2024-06-12 | 884 | 895 | 884 | 888 | 118,600 | 888 |
| 2024-06-11 | 883 | 890 | 879 | 884 | 103,400 | 884 |
| 2024-06-10 | 869 | 888 | 869 | 882 | 138,300 | 882 |
| 2024-06-07 | 865 | 869 | 860 | 864 | 92,100 | 864 |
| 2024-06-06 | 880 | 880 | 863 | 866 | 122,900 | 866 |
| 2024-06-05 | 887 | 887 | 873 | 874 | 125,300 | 874 |
| 2024-06-04 | 876 | 889 | 874 | 887 | 129,500 | 887 |
| 2024-06-03 | 870 | 880 | 869 | 880 | 159,100 | 880 |
| 2024-05-31 | 856 | 864 | 853 | 864 | 143,000 | 864 |
| 2024-05-30 | 838 | 850 | 832 | 849 | 239,600 | 849 |
| 2024-05-29 | 857 | 860 | 845 | 845 | 217,200 | 845 |
| 2024-05-28 | 858 | 867 | 853 | 862 | 138,700 | 862 |
| 2024-05-27 | 856 | 867 | 854 | 855 | 190,500 | 855 |
| 2024-05-24 | 861 | 866 | 856 | 856 | 266,100 | 856 |
| 2024-05-23 | 876 | 876 | 868 | 869 | 135,100 | 869 |
| 2024-05-22 | 883 | 883 | 873 | 873 | 228,200 | 873 |
| 2024-05-21 | 903 | 903 | 883 | 883 | 187,000 | 883 |
| 2024-05-20 | 886 | 905 | 884 | 897 | 224,000 | 897 |
| 2024-05-17 | 877 | 892 | 871 | 889 | 189,300 | 889 |
| 2024-05-16 | 884 | 886 | 868 | 879 | 220,600 | 879 |
| 2024-05-15 | 893 | 896 | 879 | 879 | 247,600 | 879 |
| 2024-05-14 | 897 | 903 | 880 | 884 | 476,100 | 884 |
| 2024-05-13 | 950 | 950 | 883 | 893 | 1,115,600 | 893 |
| 2024-05-10 | 1,056 | 1,063 | 1,052 | 1,059 | 76,800 | 1,059 |
| 2024-05-09 | 1,053 | 1,063 | 1,047 | 1,051 | 68,800 | 1,051 |
| 2024-05-08 | 1,067 | 1,067 | 1,049 | 1,051 | 104,100 | 1,051 |
| 2024-05-07 | 1,052 | 1,067 | 1,051 | 1,067 | 118,700 | 1,067 |
| 2024-05-02 | 1,039 | 1,051 | 1,039 | 1,048 | 108,300 | 1,048 |
| 2024-05-01 | 1,030 | 1,040 | 1,024 | 1,035 | 99,100 | 1,035 |
| 2024-04-30 | 1,023 | 1,029 | 1,019 | 1,029 | 96,800 | 1,029 |
| 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
