3245 (株)ディア・ライフ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,050 | 1,061 | 1,017 | 1,031 | 376,100 | 1,031 |
| 2025-04-03 | 1,082 | 1,095 | 1,072 | 1,089 | 190,200 | 1,089 |
| 2025-04-02 | 1,116 | 1,116 | 1,097 | 1,108 | 117,300 | 1,108 |
| 2025-04-01 | 1,130 | 1,131 | 1,107 | 1,111 | 125,600 | 1,111 |
| 2025-03-31 | 1,120 | 1,122 | 1,096 | 1,112 | 181,900 | 1,112 |
| 2025-03-28 | 1,136 | 1,154 | 1,128 | 1,141 | 182,600 | 1,141 |
| 2025-03-27 | 1,130 | 1,136 | 1,126 | 1,135 | 145,700 | 1,135 |
| 2025-03-26 | 1,120 | 1,133 | 1,111 | 1,131 | 171,200 | 1,131 |
| 2025-03-25 | 1,109 | 1,120 | 1,099 | 1,120 | 151,200 | 1,120 |
| 2025-03-24 | 1,091 | 1,107 | 1,081 | 1,103 | 152,300 | 1,103 |
| 2025-03-21 | 1,095 | 1,095 | 1,084 | 1,091 | 99,200 | 1,091 |
| 2025-03-19 | 1,085 | 1,094 | 1,085 | 1,088 | 95,500 | 1,088 |
| 2025-03-18 | 1,060 | 1,085 | 1,059 | 1,085 | 159,600 | 1,085 |
| 2025-03-17 | 1,050 | 1,062 | 1,050 | 1,055 | 103,200 | 1,055 |
| 2025-03-14 | 1,030 | 1,052 | 1,030 | 1,043 | 110,900 | 1,043 |
| 2025-03-13 | 1,049 | 1,052 | 1,040 | 1,046 | 75,600 | 1,046 |
| 2025-03-12 | 1,032 | 1,053 | 1,031 | 1,049 | 91,600 | 1,049 |
| 2025-03-11 | 1,041 | 1,045 | 1,021 | 1,039 | 172,500 | 1,039 |
| 2025-03-10 | 1,060 | 1,062 | 1,039 | 1,050 | 134,600 | 1,050 |
| 2025-03-07 | 1,048 | 1,058 | 1,037 | 1,057 | 122,700 | 1,057 |
| 2025-03-06 | 1,047 | 1,052 | 1,042 | 1,050 | 94,200 | 1,050 |
| 2025-03-05 | 1,049 | 1,055 | 1,036 | 1,043 | 119,900 | 1,043 |
| 2025-03-04 | 1,070 | 1,073 | 1,048 | 1,049 | 104,200 | 1,049 |
| 2025-03-03 | 1,063 | 1,071 | 1,061 | 1,070 | 100,000 | 1,070 |
| 2025-02-28 | 1,056 | 1,062 | 1,051 | 1,057 | 107,700 | 1,057 |
| 2025-02-27 | 1,047 | 1,063 | 1,047 | 1,058 | 98,200 | 1,058 |
| 2025-02-26 | 1,056 | 1,059 | 1,037 | 1,044 | 131,500 | 1,044 |
| 2025-02-25 | 1,059 | 1,061 | 1,052 | 1,052 | 86,300 | 1,052 |
| 2025-02-21 | 1,052 | 1,060 | 1,049 | 1,059 | 102,300 | 1,059 |
| 2025-02-20 | 1,063 | 1,064 | 1,050 | 1,057 | 116,200 | 1,057 |
| 2025-02-19 | 1,074 | 1,078 | 1,061 | 1,068 | 99,100 | 1,068 |
| 2025-02-18 | 1,065 | 1,074 | 1,065 | 1,073 | 110,200 | 1,073 |
| 2025-02-17 | 1,050 | 1,071 | 1,050 | 1,068 | 164,600 | 1,068 |
| 2025-02-14 | 1,059 | 1,059 | 1,049 | 1,054 | 128,400 | 1,054 |
| 2025-02-13 | 1,044 | 1,061 | 1,042 | 1,059 | 164,600 | 1,059 |
| 2025-02-12 | 1,017 | 1,042 | 1,014 | 1,042 | 219,800 | 1,042 |
| 2025-02-10 | 1,026 | 1,027 | 1,010 | 1,020 | 243,500 | 1,020 |
| 2025-02-07 | 1,009 | 1,037 | 1,002 | 1,024 | 271,000 | 1,024 |
| 2025-02-06 | 998 | 1,008 | 994 | 1,005 | 134,300 | 1,005 |
| 2025-02-05 | 998 | 1,002 | 992 | 992 | 94,400 | 992 |
| 2025-02-04 | 1,005 | 1,009 | 992 | 994 | 106,000 | 994 |
| 2025-02-03 | 1,004 | 1,006 | 993 | 1,001 | 172,900 | 1,001 |
| 2025-01-31 | 1,021 | 1,021 | 1,001 | 1,004 | 145,600 | 1,004 |
| 2025-01-30 | 1,020 | 1,027 | 1,017 | 1,024 | 111,400 | 1,024 |
| 2025-01-29 | 1,013 | 1,023 | 1,011 | 1,020 | 97,400 | 1,020 |
| 2025-01-28 | 1,010 | 1,020 | 1,010 | 1,013 | 125,400 | 1,013 |
| 2025-01-27 | 1,000 | 1,011 | 994 | 1,009 | 138,500 | 1,009 |
| 2025-01-24 | 994 | 1,001 | 989 | 991 | 109,300 | 991 |
| 2025-01-23 | 990 | 996 | 984 | 991 | 107,000 | 991 |
| 2025-01-22 | 1,000 | 1,006 | 989 | 989 | 138,600 | 989 |
| 2025-01-21 | 1,000 | 1,005 | 993 | 998 | 156,100 | 998 |
| 2025-01-20 | 978 | 1,002 | 976 | 1,000 | 145,000 | 1,000 |
| 2025-01-17 | 979 | 980 | 963 | 972 | 246,400 | 972 |
| 2025-01-16 | 996 | 1,000 | 981 | 981 | 138,600 | 981 |
| 2025-01-15 | 994 | 999 | 980 | 989 | 258,100 | 989 |
| 2025-01-14 | 997 | 1,003 | 987 | 991 | 251,900 | 991 |
| 2025-01-10 | 1,007 | 1,009 | 997 | 1,000 | 277,000 | 1,000 |
| 2025-01-09 | 1,015 | 1,015 | 1,006 | 1,012 | 120,800 | 1,012 |
| 2025-01-08 | 1,018 | 1,027 | 1,009 | 1,016 | 204,000 | 1,016 |
| 2025-01-07 | 1,007 | 1,024 | 1,001 | 1,018 | 261,400 | 1,018 |
| 2025-01-06 | 1,034 | 1,035 | 1,000 | 1,002 | 351,700 | 1,002 |
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