3245 (株)ディア・ライフの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	544	551	535	547	145,000	547
2021-12-29	547	554	545	548	115,200	548
2021-12-28	536	547	535	547	181,700	547
2021-12-27	533	536	529	534	154,900	534
2021-12-24	530	535	527	530	115,800	530
2021-12-23	526	535	526	531	112,000	531
2021-12-22	516	525	516	524	105,300	524
2021-12-21	516	516	508	515	190,000	515
2021-12-20	520	520	509	510	222,300	510
2021-12-17	526	529	521	521	132,400	521
2021-12-16	527	529	520	524	107,200	524
2021-12-15	519	525	517	522	90,700	522
2021-12-14	522	524	520	521	118,700	521
2021-12-13	531	531	523	524	108,000	524
2021-12-10	536	537	527	531	126,800	531
2021-12-09	543	543	534	536	109,800	536
2021-12-08	541	548	534	543	177,500	543
2021-12-07	529	534	524	533	156,600	533
2021-12-06	537	539	528	528	102,200	528
2021-12-03	518	531	516	531	184,000	531
2021-12-02	527	534	516	516	214,900	516
2021-12-01	526	531	519	525	140,000	525
2021-11-30	530	540	526	526	161,700	526
2021-11-29	525	535	521	524	141,800	524
2021-11-26	539	539	527	533	163,400	533
2021-11-25	552	556	540	543	160,700	543
2021-11-24	541	559	540	550	294,200	550
2021-11-22	545	552	530	550	691,300	550
2021-11-19	615	618	594	610	286,100	610
2021-11-18	620	626	607	612	319,500	612
2021-11-17	644	644	624	629	219,500	629
2021-11-16	640	661	628	644	663,500	644
2021-11-15	584	643	582	640	1,362,700	640
2021-11-12	563	566	557	559	174,300	559
2021-11-11	553	561	552	561	92,400	561
2021-11-10	551	562	551	556	90,000	556
2021-11-09	562	562	548	551	146,800	551
2021-11-08	562	567	558	563	94,900	563
2021-11-05	562	566	556	566	98,300	566
2021-11-04	574	574	561	566	222,300	566
2021-11-02	575	580	575	575	94,500	575
2021-11-01	574	579	571	579	107,300	579
2021-10-29	578	578	569	572	114,000	572
2021-10-28	583	584	575	579	212,800	579
2021-10-27	570	579	569	579	121,400	579
2021-10-26	570	573	567	572	114,300	572
2021-10-25	568	575	565	572	87,300	572
2021-10-22	570	583	567	569	321,100	569
2021-10-21	567	570	551	565	364,900	565
2021-10-20	572	574	564	565	212,100	565
2021-10-19	580	584	571	572	109,700	572
2021-10-18	575	581	567	579	182,000	579
2021-10-15	564	575	561	572	207,000	572
2021-10-14	576	576	564	564	229,500	564
2021-10-13	580	587	574	576	223,500	576
2021-10-12	575	587	561	581	337,800	581
2021-10-11	585	586	566	575	455,500	575
2021-10-08	559	585	556	582	608,400	582
2021-10-07	556	565	549	550	261,600	550
2021-10-06	558	565	548	560	470,500	560
2021-10-05	535	559	531	557	662,800	557
2021-10-04	536	545	517	545	1,074,400	545
2021-10-01	516	547	510	546	2,757,000	546
2021-09-30	477	493	477	482	438,100	482
2021-09-29	472	479	464	477	751,900	477
2021-09-28	500	504	490	503	684,600	503
2021-09-27	509	513	500	501	385,600	501
2021-09-24	500	512	500	509	320,500	509
2021-09-22	500	505	496	496	251,900	496
2021-09-21	507	507	493	500	326,200	500
2021-09-17	509	510	506	507	142,400	507
2021-09-16	512	516	507	508	190,800	508
2021-09-15	510	514	506	510	213,800	510
2021-09-14	514	515	507	512	215,900	512
2021-09-13	503	516	499	511	282,400	511
2021-09-10	498	504	497	504	261,000	504
2021-09-09	497	498	494	497	81,500	497
2021-09-08	490	497	488	497	201,100	497
2021-09-07	496	497	490	490	179,000	490
2021-09-06	495	496	490	496	145,600	496
2021-09-03	489	494	486	489	118,900	489
2021-09-02	492	493	486	486	94,400	486
2021-09-01	486	494	486	492	108,800	492
2021-08-31	487	494	486	486	133,200	486
2021-08-30	487	490	483	490	151,300	490
2021-08-27	480	486	477	486	68,100	486
2021-08-26	480	484	478	480	153,200	480
2021-08-25	472	479	472	475	101,000	475
2021-08-24	468	477	468	471	101,800	471
2021-08-23	470	470	464	465	125,500	465
2021-08-20	472	474	462	462	161,300	462
2021-08-19	478	479	471	473	107,800	473
2021-08-18	479	484	477	478	142,100	478
2021-08-17	484	488	479	479	88,900	479
2021-08-16	501	503	481	483	245,100	483
2021-08-13	493	504	491	502	224,200	502
2021-08-12	488	503	486	492	276,700	492
2021-08-11	474	486	474	486	202,400	486
2021-08-10	470	473	468	472	59,700	472
2021-08-06	472	472	467	470	57,700	470
2021-08-05	471	472	468	469	35,700	469
2021-08-04	472	473	469	470	32,900	470
2021-08-03	475	476	471	472	38,400	472
2021-08-02	474	475	470	475	44,300	475
2021-07-30	477	477	468	470	69,300	470
2021-07-29	473	477	471	475	50,300	475
2021-07-28	473	474	470	471	34,400	471
2021-07-27	473	473	469	473	45,300	473
2021-07-26	473	473	467	471	39,500	471
2021-07-21	473	473	464	467	47,800	467
2021-07-20	464	469	464	465	61,900	465
2021-07-19	475	475	468	469	32,800	469
2021-07-16	474	478	470	475	62,200	475
2021-07-15	476	477	473	474	32,900	474
2021-07-14	473	479	473	474	50,100	474
2021-07-13	477	477	472	476	48,400	476
2021-07-12	476	477	471	476	56,800	476
2021-07-09	465	472	461	468	107,400	468
2021-07-08	470	474	469	469	68,200	469
2021-07-07	475	480	470	470	95,200	470
2021-07-06	476	480	471	480	77,100	480
2021-07-05	468	477	466	475	103,600	475
2021-07-02	456	467	456	467	96,400	467
2021-07-01	459	459	455	456	41,800	456
2021-06-30	460	462	456	456	73,700	456
2021-06-29	460	461	456	458	72,500	458
2021-06-28	459	462	459	462	37,600	462
2021-06-25	462	463	458	458	53,900	458
2021-06-24	463	464	459	462	84,500	462
2021-06-23	468	470	461	465	55,900	465
2021-06-22	466	470	463	470	80,300	470
2021-06-21	460	463	457	458	120,100	458
2021-06-18	470	471	463	465	88,000	465
2021-06-17	470	471	468	470	45,200	470
2021-06-16	470	472	468	471	56,900	471
2021-06-15	471	473	468	470	57,300	470
2021-06-14	474	474	467	470	52,000	470
2021-06-11	473	475	469	472	66,500	472
2021-06-10	471	475	468	473	53,000	473
2021-06-09	470	478	470	470	68,300	470
2021-06-08	463	472	461	470	95,700	470
2021-06-07	464	466	462	464	50,500	464
2021-06-04	464	464	460	461	53,400	461
2021-06-03	461	466	461	463	40,500	463
2021-06-02	459	467	459	464	70,800	464
2021-06-01	462	462	456	462	63,900	462
2021-05-31	468	468	456	458	85,500	458
2021-05-28	466	469	461	466	90,000	466
2021-05-27	466	467	460	460	74,600	460
2021-05-26	473	474	466	466	79,100	466
2021-05-25	476	479	469	477	69,900	477
2021-05-24	476	479	468	477	86,300	477
2021-05-21	469	479	466	476	148,000	476
2021-05-20	469	472	466	467	113,200	467
2021-05-19	460	471	460	468	139,500	468
2021-05-18	445	469	445	466	188,300	466
2021-05-17	458	461	435	440	327,200	440
2021-05-14	478	478	470	472	110,300	472
2021-05-13	468	476	463	470	109,100	470
2021-05-12	475	482	469	469	182,300	469
2021-05-11	483	486	474	474	158,900	474
2021-05-10	480	487	479	482	136,000	482
2021-05-07	478	482	475	478	150,500	478
2021-05-06	478	481	474	478	113,200	478
2021-04-30	468	477	468	476	150,200	476
2021-04-28	464	469	463	467	298,100	467
2021-04-27	463	469	461	463	64,300	463
2021-04-26	461	469	460	465	119,800	465
2021-04-23	458	467	458	459	89,100	459
2021-04-22	460	465	458	462	110,900	462
2021-04-21	462	466	459	459	135,700	459
2021-04-20	472	474	465	468	104,700	468
2021-04-19	478	478	472	475	106,700	475
2021-04-16	468	482	465	478	134,200	478
2021-04-15	469	471	467	467	46,500	467
2021-04-14	467	471	465	470	50,900	470
2021-04-13	466	473	466	467	72,200	467
2021-04-12	465	472	464	470	79,600	470
2021-04-09	461	468	459	465	129,800	465
2021-04-08	471	471	457	458	181,300	458
2021-04-07	473	479	472	473	103,700	473
2021-04-06	473	486	469	470	281,500	470
2021-04-05	461	476	461	472	217,100	472
2021-04-02	463	463	456	460	81,100	460
2021-04-01	454	463	453	462	182,800	462
2021-03-31	459	462	454	454	97,300	454
2021-03-30	457	461	455	460	102,000	460
2021-03-29	466	466	452	458	205,700	458
2021-03-26	465	469	460	461	108,900	461
2021-03-25	458	466	457	462	110,300	462
2021-03-24	465	467	450	451	158,600	451
2021-03-23	474	480	468	468	135,200	468
2021-03-22	473	474	465	472	189,000	472
2021-03-19	464	475	462	475	264,700	475
2021-03-18	462	464	455	464	167,600	464
2021-03-17	461	463	457	463	194,800	463
2021-03-16	452	461	451	461	209,600	461
2021-03-15	445	454	444	454	213,300	454
2021-03-12	443	445	436	445	125,800	445
2021-03-11	440	445	438	443	121,100	443
2021-03-10	441	441	435	440	103,600	440
2021-03-09	435	440	431	440	164,800	440
2021-03-08	428	435	426	434	198,600	434
2021-03-05	425	426	417	424	120,300	424
2021-03-04	427	427	421	425	78,900	425
2021-03-03	426	430	424	428	75,500	428
2021-03-02	426	427	421	425	88,200	425
2021-03-01	425	429	422	425	64,800	425
2021-02-26	428	430	419	419	133,600	419
2021-02-25	428	433	424	432	96,700	432
2021-02-24	428	434	422	422	131,000	422
2021-02-22	420	428	419	428	95,400	428
2021-02-19	418	420	417	417	129,500	417
2021-02-18	425	428	417	417	204,800	417
2021-02-17	431	433	422	424	286,300	424
2021-02-16	428	437	428	431	157,700	431
2021-02-15	424	432	421	428	362,900	428
2021-02-12	456	456	448	454	221,800	454
2021-02-10	457	464	455	457	167,400	457
2021-02-09	454	459	451	457	146,100	457
2021-02-08	450	453	447	452	132,400	452
2021-02-05	450	452	447	447	102,300	447
2021-02-04	443	454	443	450	160,200	450
2021-02-03	436	444	436	442	110,900	442
2021-02-02	437	440	433	434	76,500	434
2021-02-01	434	438	432	436	99,500	436
2021-01-29	438	441	435	436	117,500	436
2021-01-28	431	441	430	435	114,600	435
2021-01-27	443	446	437	439	132,900	439
2021-01-26	441	442	436	437	112,200	437
2021-01-25	433	440	433	439	94,700	439
2021-01-22	429	435	426	434	160,700	434
2021-01-21	432	435	430	432	113,000	432
2021-01-20	427	431	425	431	136,200	431
2021-01-19	423	426	421	424	74,900	424
2021-01-18	420	425	416	423	94,800	423
2021-01-15	424	427	420	424	85,600	424
2021-01-14	428	430	419	423	153,200	423
2021-01-13	424	430	423	428	162,100	428
2021-01-12	412	423	412	423	180,400	423
2021-01-08	413	415	408	414	124,100	414
2021-01-07	413	417	413	415	146,100	415
2021-01-06	407	413	407	412	115,300	412
2021-01-05	405	410	402	407	135,800	407
2021-01-04	408	409	405	407	133,500	407

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11月
日	月	火	水	木	金	土
« 10月31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

3245 (株)ディア・ライフ の時系列データ [2021年度]

3245 (株)ディア・ライフの時系列データ [2021年度]