3245 (株)ディア・ライフ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 614 | 620 | 614 | 614 | 78,400 | 614 |
| 2022-12-29 | 610 | 615 | 608 | 613 | 105,200 | 613 |
| 2022-12-28 | 612 | 624 | 611 | 613 | 186,200 | 613 |
| 2022-12-27 | 608 | 613 | 607 | 611 | 110,200 | 611 |
| 2022-12-26 | 603 | 609 | 603 | 605 | 113,500 | 605 |
| 2022-12-23 | 607 | 607 | 601 | 602 | 158,100 | 602 |
| 2022-12-22 | 610 | 615 | 607 | 610 | 107,700 | 610 |
| 2022-12-21 | 613 | 616 | 605 | 608 | 204,800 | 608 |
| 2022-12-20 | 630 | 645 | 611 | 614 | 403,600 | 614 |
| 2022-12-19 | 630 | 636 | 629 | 631 | 181,700 | 631 |
| 2022-12-16 | 623 | 632 | 622 | 630 | 201,800 | 630 |
| 2022-12-15 | 618 | 630 | 617 | 626 | 154,400 | 626 |
| 2022-12-14 | 614 | 620 | 614 | 620 | 97,600 | 620 |
| 2022-12-13 | 608 | 614 | 606 | 612 | 127,000 | 612 |
| 2022-12-12 | 605 | 610 | 604 | 608 | 92,100 | 608 |
| 2022-12-09 | 614 | 614 | 603 | 605 | 154,400 | 605 |
| 2022-12-08 | 610 | 610 | 603 | 605 | 94,400 | 605 |
| 2022-12-07 | 607 | 615 | 607 | 611 | 109,700 | 611 |
| 2022-12-06 | 609 | 615 | 608 | 613 | 139,800 | 613 |
| 2022-12-05 | 607 | 615 | 605 | 610 | 222,800 | 610 |
| 2022-12-02 | 614 | 614 | 607 | 608 | 146,700 | 608 |
| 2022-12-01 | 625 | 625 | 616 | 621 | 150,500 | 621 |
| 2022-11-30 | 630 | 630 | 621 | 623 | 180,000 | 623 |
| 2022-11-29 | 630 | 634 | 622 | 632 | 198,800 | 632 |
| 2022-11-28 | 641 | 641 | 626 | 630 | 148,200 | 630 |
| 2022-11-25 | 634 | 648 | 634 | 640 | 449,600 | 640 |
| 2022-11-24 | 621 | 635 | 619 | 634 | 334,200 | 634 |
| 2022-11-22 | 610 | 622 | 610 | 617 | 397,000 | 617 |
| 2022-11-21 | 593 | 610 | 593 | 610 | 258,200 | 610 |
| 2022-11-18 | 590 | 596 | 586 | 592 | 166,500 | 592 |
| 2022-11-17 | 592 | 593 | 584 | 585 | 178,700 | 585 |
| 2022-11-16 | 581 | 601 | 576 | 590 | 412,600 | 590 |
| 2022-11-15 | 595 | 605 | 580 | 581 | 517,900 | 581 |
| 2022-11-14 | 603 | 603 | 588 | 591 | 370,200 | 591 |
| 2022-11-11 | 615 | 615 | 603 | 606 | 220,200 | 606 |
| 2022-11-10 | 603 | 607 | 601 | 607 | 104,400 | 607 |
| 2022-11-09 | 604 | 606 | 600 | 606 | 89,800 | 606 |
| 2022-11-08 | 610 | 614 | 606 | 606 | 103,200 | 606 |
| 2022-11-07 | 603 | 608 | 599 | 607 | 115,200 | 607 |
| 2022-11-04 | 608 | 611 | 601 | 601 | 215,900 | 601 |
| 2022-11-02 | 620 | 621 | 613 | 613 | 262,000 | 613 |
| 2022-11-01 | 624 | 624 | 619 | 624 | 115,700 | 624 |
| 2022-10-31 | 620 | 624 | 617 | 624 | 163,300 | 624 |
| 2022-10-28 | 621 | 622 | 614 | 619 | 255,700 | 619 |
| 2022-10-27 | 615 | 624 | 614 | 623 | 206,400 | 623 |
| 2022-10-26 | 617 | 622 | 612 | 617 | 172,000 | 617 |
| 2022-10-25 | 612 | 625 | 607 | 618 | 487,100 | 618 |
| 2022-10-24 | 617 | 617 | 604 | 606 | 181,100 | 606 |
| 2022-10-21 | 618 | 619 | 613 | 614 | 175,100 | 614 |
| 2022-10-20 | 605 | 619 | 605 | 618 | 276,500 | 618 |
| 2022-10-19 | 599 | 610 | 599 | 608 | 316,100 | 608 |
| 2022-10-18 | 595 | 598 | 589 | 595 | 360,900 | 595 |
| 2022-10-17 | 584 | 594 | 581 | 591 | 426,600 | 591 |
| 2022-10-14 | 583 | 594 | 579 | 589 | 554,900 | 589 |
| 2022-10-13 | 593 | 597 | 577 | 579 | 1,008,300 | 579 |
| 2022-10-12 | 588 | 614 | 564 | 610 | 2,898,400 | 610 |
| 2022-10-11 | 536 | 545 | 536 | 538 | 247,100 | 538 |
| 2022-10-07 | 543 | 544 | 539 | 540 | 277,600 | 540 |
| 2022-10-06 | 545 | 552 | 544 | 546 | 254,900 | 546 |
| 2022-10-05 | 552 | 556 | 540 | 546 | 414,700 | 546 |
| 2022-10-04 | 555 | 557 | 546 | 547 | 335,500 | 547 |
| 2022-10-03 | 548 | 552 | 538 | 549 | 390,600 | 549 |
| 2022-09-30 | 548 | 558 | 544 | 554 | 445,300 | 554 |
| 2022-09-29 | 556 | 562 | 540 | 552 | 1,351,200 | 552 |
| 2022-09-28 | 612 | 612 | 588 | 595 | 1,050,900 | 595 |
| 2022-09-27 | 626 | 632 | 614 | 615 | 622,000 | 615 |
| 2022-09-26 | 644 | 644 | 623 | 626 | 651,600 | 626 |
| 2022-09-22 | 640 | 649 | 637 | 648 | 268,100 | 648 |
| 2022-09-21 | 648 | 649 | 642 | 645 | 300,800 | 645 |
| 2022-09-20 | 651 | 652 | 642 | 648 | 332,400 | 648 |
| 2022-09-16 | 658 | 661 | 647 | 649 | 484,600 | 649 |
| 2022-09-15 | 648 | 662 | 645 | 662 | 311,300 | 662 |
| 2022-09-14 | 639 | 649 | 635 | 644 | 358,200 | 644 |
| 2022-09-13 | 639 | 648 | 636 | 647 | 346,200 | 647 |
| 2022-09-12 | 634 | 638 | 631 | 633 | 173,400 | 633 |
| 2022-09-09 | 627 | 634 | 627 | 633 | 195,000 | 633 |
| 2022-09-08 | 630 | 634 | 628 | 630 | 235,700 | 630 |
| 2022-09-07 | 639 | 639 | 623 | 625 | 437,600 | 625 |
| 2022-09-06 | 639 | 646 | 639 | 640 | 138,500 | 640 |
| 2022-09-05 | 641 | 642 | 632 | 638 | 305,500 | 638 |
| 2022-09-02 | 655 | 656 | 642 | 645 | 289,100 | 645 |
| 2022-09-01 | 658 | 663 | 654 | 655 | 186,900 | 655 |
| 2022-08-31 | 659 | 668 | 658 | 659 | 312,700 | 659 |
| 2022-08-30 | 657 | 659 | 653 | 659 | 240,800 | 659 |
| 2022-08-29 | 650 | 658 | 646 | 657 | 215,700 | 657 |
| 2022-08-26 | 660 | 662 | 654 | 659 | 164,600 | 659 |
| 2022-08-25 | 649 | 663 | 645 | 659 | 391,100 | 659 |
| 2022-08-24 | 647 | 648 | 640 | 644 | 233,300 | 644 |
| 2022-08-23 | 652 | 652 | 645 | 645 | 219,700 | 645 |
| 2022-08-22 | 645 | 653 | 642 | 653 | 347,100 | 653 |
| 2022-08-19 | 640 | 646 | 636 | 645 | 347,700 | 645 |
| 2022-08-18 | 637 | 644 | 636 | 640 | 223,900 | 640 |
| 2022-08-17 | 640 | 642 | 630 | 641 | 342,200 | 641 |
| 2022-08-16 | 626 | 645 | 625 | 637 | 716,800 | 637 |
| 2022-08-15 | 621 | 636 | 614 | 620 | 685,600 | 620 |
| 2022-08-12 | 620 | 624 | 609 | 611 | 465,800 | 611 |
| 2022-08-10 | 619 | 627 | 616 | 618 | 221,600 | 618 |
| 2022-08-09 | 619 | 620 | 616 | 618 | 91,900 | 618 |
| 2022-08-08 | 618 | 621 | 614 | 619 | 126,800 | 619 |
| 2022-08-05 | 613 | 620 | 612 | 618 | 127,200 | 618 |
| 2022-08-04 | 614 | 618 | 612 | 618 | 182,600 | 618 |
| 2022-08-03 | 620 | 620 | 613 | 616 | 184,000 | 616 |
| 2022-08-02 | 620 | 621 | 610 | 620 | 264,500 | 620 |
| 2022-08-01 | 630 | 630 | 622 | 628 | 258,000 | 628 |
| 2022-07-29 | 627 | 632 | 623 | 628 | 273,700 | 628 |
| 2022-07-28 | 621 | 623 | 615 | 623 | 232,200 | 623 |
| 2022-07-27 | 614 | 622 | 614 | 619 | 131,500 | 619 |
| 2022-07-26 | 616 | 620 | 611 | 616 | 247,400 | 616 |
| 2022-07-25 | 606 | 615 | 604 | 615 | 251,600 | 615 |
| 2022-07-22 | 600 | 606 | 598 | 602 | 201,300 | 602 |
| 2022-07-21 | 598 | 600 | 596 | 600 | 95,300 | 600 |
| 2022-07-20 | 603 | 605 | 597 | 599 | 182,100 | 599 |
| 2022-07-19 | 591 | 599 | 590 | 598 | 144,700 | 598 |
| 2022-07-15 | 594 | 594 | 586 | 587 | 133,600 | 587 |
| 2022-07-14 | 599 | 599 | 592 | 595 | 176,400 | 595 |
| 2022-07-13 | 605 | 607 | 600 | 601 | 114,600 | 601 |
| 2022-07-12 | 610 | 610 | 602 | 605 | 155,900 | 605 |
| 2022-07-11 | 612 | 622 | 607 | 607 | 303,800 | 607 |
| 2022-07-08 | 620 | 622 | 604 | 605 | 597,200 | 605 |
| 2022-07-07 | 600 | 624 | 594 | 621 | 704,000 | 621 |
| 2022-07-06 | 577 | 609 | 573 | 604 | 883,800 | 604 |
| 2022-07-05 | 576 | 585 | 569 | 577 | 367,000 | 577 |
| 2022-07-04 | 577 | 579 | 570 | 573 | 254,500 | 573 |
| 2022-07-01 | 573 | 577 | 569 | 572 | 204,100 | 572 |
| 2022-06-30 | 572 | 576 | 569 | 573 | 285,500 | 573 |
| 2022-06-29 | 560 | 574 | 556 | 574 | 359,900 | 574 |
| 2022-06-28 | 554 | 560 | 552 | 558 | 242,500 | 558 |
| 2022-06-27 | 547 | 553 | 543 | 552 | 280,600 | 552 |
| 2022-06-24 | 542 | 544 | 540 | 541 | 113,800 | 541 |
| 2022-06-23 | 537 | 541 | 536 | 540 | 171,500 | 540 |
| 2022-06-22 | 542 | 542 | 535 | 536 | 75,800 | 536 |
| 2022-06-21 | 538 | 542 | 534 | 539 | 134,500 | 539 |
| 2022-06-20 | 542 | 543 | 529 | 534 | 194,300 | 534 |
| 2022-06-17 | 526 | 539 | 525 | 538 | 360,800 | 538 |
| 2022-06-16 | 538 | 543 | 534 | 535 | 138,800 | 535 |
| 2022-06-15 | 541 | 547 | 534 | 534 | 478,600 | 534 |
| 2022-06-14 | 536 | 542 | 535 | 542 | 180,600 | 542 |
| 2022-06-13 | 542 | 546 | 539 | 543 | 209,100 | 543 |
| 2022-06-10 | 555 | 555 | 547 | 549 | 204,500 | 549 |
| 2022-06-09 | 565 | 566 | 557 | 557 | 174,600 | 557 |
| 2022-06-08 | 567 | 567 | 561 | 563 | 166,200 | 563 |
| 2022-06-07 | 556 | 565 | 555 | 563 | 257,900 | 563 |
| 2022-06-06 | 554 | 557 | 551 | 554 | 166,000 | 554 |
| 2022-06-03 | 556 | 559 | 551 | 557 | 247,400 | 557 |
| 2022-06-02 | 550 | 559 | 547 | 557 | 373,100 | 557 |
| 2022-06-01 | 536 | 548 | 536 | 546 | 292,000 | 546 |
| 2022-05-31 | 533 | 543 | 530 | 541 | 665,000 | 541 |
| 2022-05-30 | 530 | 535 | 530 | 535 | 405,300 | 535 |
| 2022-05-27 | 526 | 528 | 523 | 525 | 211,600 | 525 |
| 2022-05-26 | 523 | 529 | 523 | 527 | 173,700 | 527 |
| 2022-05-25 | 522 | 525 | 520 | 523 | 156,100 | 523 |
| 2022-05-24 | 525 | 526 | 520 | 520 | 228,600 | 520 |
| 2022-05-23 | 528 | 528 | 524 | 526 | 218,300 | 526 |
| 2022-05-20 | 526 | 527 | 520 | 526 | 217,800 | 526 |
| 2022-05-19 | 529 | 531 | 525 | 528 | 345,700 | 528 |
| 2022-05-18 | 523 | 530 | 519 | 530 | 348,700 | 530 |
| 2022-05-17 | 523 | 532 | 519 | 521 | 339,500 | 521 |
| 2022-05-16 | 518 | 522 | 515 | 521 | 383,500 | 521 |
| 2022-05-13 | 508 | 514 | 506 | 514 | 253,300 | 514 |
| 2022-05-12 | 506 | 509 | 502 | 505 | 306,000 | 505 |
| 2022-05-11 | 514 | 514 | 506 | 509 | 274,500 | 509 |
| 2022-05-10 | 515 | 520 | 512 | 518 | 195,200 | 518 |
| 2022-05-09 | 516 | 518 | 512 | 515 | 213,200 | 515 |
| 2022-05-06 | 517 | 519 | 510 | 519 | 186,000 | 519 |
| 2022-05-02 | 510 | 516 | 510 | 514 | 186,600 | 514 |
| 2022-04-28 | 505 | 512 | 504 | 512 | 158,800 | 512 |
| 2022-04-27 | 500 | 508 | 499 | 505 | 256,000 | 505 |
| 2022-04-26 | 510 | 511 | 504 | 506 | 168,100 | 506 |
| 2022-04-25 | 512 | 512 | 508 | 508 | 243,100 | 508 |
| 2022-04-22 | 515 | 517 | 512 | 514 | 192,900 | 514 |
| 2022-04-21 | 519 | 520 | 515 | 518 | 186,900 | 518 |
| 2022-04-20 | 520 | 521 | 515 | 515 | 213,600 | 515 |
| 2022-04-19 | 519 | 522 | 517 | 521 | 102,800 | 521 |
| 2022-04-18 | 517 | 519 | 515 | 518 | 113,300 | 518 |
| 2022-04-15 | 517 | 518 | 515 | 518 | 95,300 | 518 |
| 2022-04-14 | 518 | 520 | 516 | 519 | 101,700 | 519 |
| 2022-04-13 | 512 | 519 | 512 | 519 | 121,500 | 519 |
| 2022-04-12 | 512 | 516 | 511 | 511 | 144,300 | 511 |
| 2022-04-11 | 518 | 518 | 510 | 512 | 193,800 | 512 |
| 2022-04-08 | 525 | 527 | 518 | 518 | 201,000 | 518 |
| 2022-04-07 | 530 | 530 | 524 | 524 | 200,500 | 524 |
| 2022-04-06 | 533 | 537 | 531 | 534 | 158,000 | 534 |
| 2022-04-05 | 536 | 540 | 536 | 536 | 185,600 | 536 |
| 2022-04-04 | 537 | 537 | 532 | 534 | 95,500 | 534 |
| 2022-04-01 | 530 | 538 | 525 | 536 | 171,900 | 536 |
| 2022-03-31 | 534 | 535 | 529 | 530 | 164,400 | 530 |
| 2022-03-30 | 531 | 539 | 530 | 539 | 238,600 | 539 |
| 2022-03-29 | 534 | 537 | 530 | 532 | 211,400 | 532 |
| 2022-03-28 | 535 | 535 | 529 | 534 | 220,600 | 534 |
| 2022-03-25 | 532 | 539 | 530 | 532 | 272,000 | 532 |
| 2022-03-24 | 527 | 532 | 523 | 532 | 281,500 | 532 |
| 2022-03-23 | 534 | 534 | 527 | 529 | 191,800 | 529 |
| 2022-03-22 | 534 | 534 | 529 | 534 | 170,900 | 534 |
| 2022-03-18 | 518 | 530 | 518 | 529 | 185,400 | 529 |
| 2022-03-17 | 525 | 525 | 516 | 521 | 171,900 | 521 |
| 2022-03-16 | 523 | 525 | 513 | 517 | 190,600 | 517 |
| 2022-03-15 | 518 | 521 | 515 | 519 | 141,600 | 519 |
| 2022-03-14 | 518 | 519 | 514 | 514 | 138,200 | 514 |
| 2022-03-11 | 513 | 514 | 507 | 514 | 170,700 | 514 |
| 2022-03-10 | 507 | 516 | 506 | 514 | 235,400 | 514 |
| 2022-03-09 | 496 | 505 | 493 | 498 | 247,900 | 498 |
| 2022-03-08 | 502 | 506 | 492 | 496 | 460,700 | 496 |
| 2022-03-07 | 510 | 512 | 504 | 507 | 239,300 | 507 |
| 2022-03-04 | 515 | 517 | 512 | 512 | 170,100 | 512 |
| 2022-03-03 | 516 | 517 | 512 | 516 | 142,200 | 516 |
| 2022-03-02 | 518 | 519 | 512 | 512 | 179,100 | 512 |
| 2022-03-01 | 517 | 526 | 515 | 525 | 214,100 | 525 |
| 2022-02-28 | 511 | 516 | 510 | 514 | 157,700 | 514 |
| 2022-02-25 | 502 | 512 | 502 | 509 | 209,800 | 509 |
| 2022-02-24 | 508 | 509 | 495 | 502 | 385,600 | 502 |
| 2022-02-22 | 510 | 513 | 507 | 510 | 180,900 | 510 |
| 2022-02-21 | 511 | 517 | 506 | 517 | 223,300 | 517 |
| 2022-02-18 | 511 | 520 | 508 | 515 | 223,800 | 515 |
| 2022-02-17 | 517 | 517 | 511 | 513 | 246,600 | 513 |
| 2022-02-16 | 520 | 523 | 514 | 517 | 184,800 | 517 |
| 2022-02-15 | 521 | 523 | 512 | 514 | 423,100 | 514 |
| 2022-02-14 | 528 | 529 | 518 | 521 | 333,900 | 521 |
| 2022-02-10 | 535 | 540 | 534 | 538 | 132,600 | 538 |
| 2022-02-09 | 538 | 539 | 532 | 534 | 122,000 | 534 |
| 2022-02-08 | 535 | 539 | 530 | 537 | 133,100 | 537 |
| 2022-02-07 | 526 | 536 | 526 | 532 | 144,400 | 532 |
| 2022-02-04 | 525 | 529 | 522 | 526 | 98,100 | 526 |
| 2022-02-03 | 529 | 530 | 524 | 525 | 81,100 | 525 |
| 2022-02-02 | 522 | 532 | 520 | 530 | 128,600 | 530 |
| 2022-02-01 | 526 | 526 | 520 | 521 | 121,600 | 521 |
| 2022-01-31 | 515 | 524 | 513 | 524 | 161,100 | 524 |
| 2022-01-28 | 514 | 517 | 509 | 515 | 142,300 | 515 |
| 2022-01-27 | 520 | 523 | 506 | 509 | 268,600 | 509 |
| 2022-01-26 | 516 | 521 | 515 | 520 | 123,900 | 520 |
| 2022-01-25 | 520 | 520 | 514 | 518 | 208,800 | 518 |
| 2022-01-24 | 516 | 528 | 516 | 526 | 157,200 | 526 |
| 2022-01-21 | 518 | 520 | 513 | 520 | 200,900 | 520 |
| 2022-01-20 | 514 | 525 | 513 | 522 | 201,700 | 522 |
| 2022-01-19 | 520 | 522 | 512 | 514 | 371,300 | 514 |
| 2022-01-18 | 539 | 539 | 523 | 526 | 266,000 | 526 |
| 2022-01-17 | 542 | 544 | 533 | 536 | 182,000 | 536 |
| 2022-01-14 | 536 | 541 | 530 | 541 | 223,400 | 541 |
| 2022-01-13 | 544 | 544 | 531 | 536 | 215,200 | 536 |
| 2022-01-12 | 528 | 544 | 528 | 540 | 359,500 | 540 |
| 2022-01-11 | 523 | 530 | 522 | 526 | 234,600 | 526 |
| 2022-01-07 | 534 | 535 | 519 | 521 | 516,800 | 521 |
| 2022-01-06 | 544 | 545 | 529 | 529 | 484,400 | 529 |
| 2022-01-05 | 556 | 559 | 549 | 552 | 179,600 | 552 |
| 2022-01-04 | 553 | 557 | 546 | 553 | 145,400 | 553 |
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
