3245 (株)ディア・ライフ 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 | 918 | 920 | 908 | 915 | 156,000 | 915 |
2023-12-28 | 913 | 920 | 905 | 916 | 186,400 | 916 |
2023-12-27 | 890 | 915 | 880 | 914 | 379,500 | 914 |
2023-12-26 | 890 | 893 | 875 | 878 | 173,000 | 878 |
2023-12-25 | 890 | 893 | 878 | 882 | 145,400 | 882 |
2023-12-22 | 871 | 892 | 871 | 886 | 241,600 | 886 |
2023-12-21 | 862 | 873 | 857 | 871 | 152,500 | 871 |
2023-12-20 | 858 | 870 | 855 | 864 | 151,200 | 864 |
2023-12-19 | 844 | 856 | 838 | 852 | 164,400 | 852 |
2023-12-18 | 843 | 843 | 826 | 837 | 194,400 | 837 |
2023-12-15 | 847 | 854 | 842 | 848 | 153,100 | 848 |
2023-12-14 | 867 | 875 | 851 | 851 | 212,000 | 851 |
2023-12-13 | 861 | 868 | 857 | 860 | 149,100 | 860 |
2023-12-12 | 873 | 881 | 861 | 861 | 131,600 | 861 |
2023-12-11 | 858 | 865 | 855 | 865 | 228,400 | 865 |
2023-12-08 | 889 | 892 | 851 | 851 | 450,000 | 851 |
2023-12-07 | 907 | 908 | 897 | 898 | 228,700 | 898 |
2023-12-06 | 892 | 914 | 892 | 914 | 228,600 | 914 |
2023-12-05 | 912 | 922 | 891 | 891 | 322,000 | 891 |
2023-12-04 | 887 | 910 | 883 | 907 | 313,300 | 907 |
2023-12-01 | 876 | 900 | 875 | 887 | 525,000 | 887 |
2023-11-30 | 863 | 880 | 860 | 876 | 207,200 | 876 |
2023-11-29 | 877 | 877 | 859 | 859 | 228,400 | 859 |
2023-11-28 | 876 | 880 | 870 | 877 | 139,000 | 877 |
2023-11-27 | 875 | 891 | 872 | 876 | 367,500 | 876 |
2023-11-24 | 856 | 873 | 854 | 872 | 253,500 | 872 |
2023-11-22 | 873 | 879 | 863 | 869 | 199,300 | 869 |
2023-11-21 | 868 | 882 | 858 | 873 | 274,300 | 873 |
2023-11-20 | 866 | 874 | 855 | 868 | 374,600 | 868 |
2023-11-17 | 849 | 868 | 848 | 866 | 356,600 | 866 |
2023-11-16 | 860 | 862 | 838 | 855 | 488,700 | 855 |
2023-11-15 | 820 | 858 | 820 | 852 | 1,600,900 | 852 |
2023-11-14 | 762 | 764 | 751 | 752 | 184,000 | 752 |
2023-11-13 | 764 | 767 | 755 | 760 | 166,300 | 760 |
2023-11-10 | 752 | 762 | 750 | 759 | 108,500 | 759 |
2023-11-09 | 754 | 760 | 749 | 757 | 97,000 | 757 |
2023-11-08 | 773 | 773 | 749 | 750 | 145,400 | 750 |
2023-11-07 | 767 | 772 | 760 | 764 | 115,400 | 764 |
2023-11-06 | 761 | 775 | 761 | 771 | 207,700 | 771 |
2023-11-02 | 757 | 758 | 747 | 749 | 149,500 | 749 |
2023-11-01 | 752 | 759 | 748 | 749 | 169,400 | 749 |
2023-10-31 | 740 | 749 | 733 | 748 | 132,800 | 748 |
2023-10-30 | 744 | 745 | 729 | 736 | 187,900 | 736 |
2023-10-27 | 730 | 742 | 730 | 742 | 157,900 | 742 |
2023-10-26 | 728 | 738 | 724 | 727 | 193,500 | 727 |
2023-10-25 | 741 | 745 | 733 | 734 | 144,800 | 734 |
2023-10-24 | 742 | 748 | 723 | 739 | 240,500 | 739 |
2023-10-23 | 758 | 759 | 741 | 741 | 174,300 | 741 |
2023-10-20 | 750 | 760 | 746 | 757 | 109,500 | 757 |
2023-10-19 | 754 | 762 | 752 | 752 | 135,100 | 752 |
2023-10-18 | 754 | 767 | 750 | 767 | 192,300 | 767 |
2023-10-17 | 750 | 754 | 739 | 750 | 165,400 | 750 |
2023-10-16 | 750 | 757 | 736 | 738 | 255,800 | 738 |
2023-10-13 | 764 | 771 | 755 | 759 | 136,300 | 759 |
2023-10-12 | 770 | 771 | 763 | 767 | 113,400 | 767 |
2023-10-11 | 781 | 782 | 770 | 770 | 171,600 | 770 |
2023-10-10 | 774 | 783 | 772 | 778 | 176,100 | 778 |
2023-10-06 | 768 | 769 | 758 | 760 | 181,500 | 760 |
2023-10-05 | 742 | 759 | 741 | 757 | 322,700 | 757 |
2023-10-04 | 753 | 764 | 734 | 735 | 476,500 | 735 |
2023-10-03 | 794 | 797 | 772 | 772 | 352,000 | 772 |
2023-10-02 | 804 | 816 | 794 | 794 | 347,500 | 794 |
2023-09-29 | 804 | 806 | 792 | 800 | 471,800 | 800 |
2023-09-28 | 826 | 828 | 806 | 806 | 996,500 | 806 |
2023-09-27 | 863 | 880 | 859 | 879 | 645,800 | 879 |
2023-09-26 | 890 | 890 | 866 | 870 | 614,500 | 870 |
2023-09-25 | 911 | 911 | 883 | 886 | 582,000 | 886 |
2023-09-22 | 898 | 912 | 891 | 908 | 390,800 | 908 |
2023-09-21 | 891 | 916 | 891 | 901 | 441,200 | 901 |
2023-09-20 | 893 | 901 | 886 | 891 | 309,000 | 891 |
2023-09-19 | 883 | 890 | 875 | 890 | 318,600 | 890 |
2023-09-15 | 879 | 885 | 875 | 879 | 302,300 | 879 |
2023-09-14 | 871 | 881 | 870 | 876 | 173,100 | 876 |
2023-09-13 | 874 | 874 | 858 | 871 | 368,700 | 871 |
2023-09-12 | 881 | 887 | 872 | 875 | 283,800 | 875 |
2023-09-11 | 887 | 910 | 877 | 880 | 543,000 | 880 |
2023-09-08 | 878 | 883 | 872 | 877 | 333,900 | 877 |
2023-09-07 | 876 | 880 | 870 | 873 | 230,700 | 873 |
2023-09-06 | 875 | 877 | 873 | 876 | 150,100 | 876 |
2023-09-05 | 877 | 879 | 872 | 875 | 189,400 | 875 |
2023-09-04 | 880 | 882 | 868 | 875 | 334,800 | 875 |
2023-09-01 | 865 | 874 | 860 | 874 | 195,100 | 874 |
2023-08-31 | 861 | 869 | 859 | 866 | 171,200 | 866 |
2023-08-30 | 848 | 865 | 846 | 857 | 251,900 | 857 |
2023-08-29 | 848 | 848 | 836 | 846 | 257,900 | 846 |
2023-08-28 | 847 | 851 | 843 | 849 | 158,700 | 849 |
2023-08-25 | 847 | 847 | 839 | 846 | 191,700 | 846 |
2023-08-24 | 852 | 856 | 849 | 853 | 83,300 | 853 |
2023-08-23 | 844 | 855 | 842 | 853 | 135,000 | 853 |
2023-08-22 | 836 | 844 | 832 | 844 | 139,500 | 844 |
2023-08-21 | 825 | 842 | 825 | 832 | 116,400 | 832 |
2023-08-18 | 820 | 829 | 817 | 823 | 203,600 | 823 |
2023-08-17 | 846 | 847 | 822 | 829 | 333,300 | 829 |
2023-08-16 | 863 | 863 | 851 | 852 | 215,300 | 852 |
2023-08-15 | 863 | 869 | 856 | 868 | 267,900 | 868 |
2023-08-14 | 875 | 890 | 859 | 865 | 305,800 | 865 |
2023-08-10 | 865 | 877 | 856 | 873 | 209,100 | 873 |
2023-08-09 | 883 | 883 | 867 | 872 | 153,400 | 872 |
2023-08-08 | 888 | 888 | 877 | 877 | 132,500 | 877 |
2023-08-07 | 881 | 887 | 877 | 885 | 114,300 | 885 |
2023-08-04 | 875 | 886 | 872 | 878 | 114,100 | 878 |
2023-08-03 | 873 | 882 | 870 | 875 | 146,300 | 875 |
2023-08-02 | 896 | 897 | 883 | 887 | 204,400 | 887 |
2023-08-01 | 880 | 897 | 877 | 896 | 177,400 | 896 |
2023-07-31 | 872 | 884 | 870 | 883 | 210,500 | 883 |
2023-07-28 | 862 | 867 | 848 | 860 | 346,500 | 860 |
2023-07-27 | 851 | 867 | 849 | 867 | 166,100 | 867 |
2023-07-26 | 844 | 851 | 841 | 851 | 91,800 | 851 |
2023-07-25 | 851 | 851 | 843 | 844 | 91,100 | 844 |
2023-07-24 | 841 | 851 | 839 | 848 | 154,400 | 848 |
2023-07-21 | 835 | 839 | 824 | 839 | 104,800 | 839 |
2023-07-20 | 838 | 842 | 830 | 832 | 95,500 | 832 |
2023-07-19 | 828 | 836 | 825 | 836 | 115,500 | 836 |
2023-07-18 | 814 | 826 | 813 | 820 | 116,700 | 820 |
2023-07-14 | 816 | 818 | 805 | 814 | 117,700 | 814 |
2023-07-13 | 822 | 822 | 808 | 818 | 122,200 | 818 |
2023-07-12 | 831 | 831 | 818 | 818 | 149,500 | 818 |
2023-07-11 | 833 | 836 | 828 | 831 | 137,800 | 831 |
2023-07-10 | 835 | 837 | 823 | 829 | 158,300 | 829 |
2023-07-07 | 832 | 840 | 822 | 834 | 163,700 | 834 |
2023-07-06 | 846 | 847 | 834 | 838 | 220,800 | 838 |
2023-07-05 | 841 | 850 | 831 | 847 | 230,200 | 847 |
2023-07-04 | 841 | 843 | 831 | 839 | 192,000 | 839 |
2023-07-03 | 820 | 840 | 819 | 837 | 215,000 | 837 |
2023-06-30 | 806 | 815 | 805 | 813 | 177,400 | 813 |
2023-06-29 | 792 | 810 | 790 | 804 | 331,800 | 804 |
2023-06-28 | 780 | 790 | 776 | 787 | 182,100 | 787 |
2023-06-27 | 776 | 776 | 763 | 771 | 117,400 | 771 |
2023-06-26 | 771 | 776 | 762 | 775 | 129,200 | 775 |
2023-06-23 | 787 | 792 | 768 | 774 | 327,000 | 774 |
2023-06-22 | 790 | 790 | 785 | 788 | 152,800 | 788 |
2023-06-21 | 789 | 792 | 784 | 790 | 91,400 | 790 |
2023-06-20 | 790 | 790 | 781 | 789 | 106,200 | 789 |
2023-06-19 | 790 | 792 | 784 | 790 | 121,600 | 790 |
2023-06-16 | 785 | 786 | 780 | 786 | 113,200 | 786 |
2023-06-15 | 780 | 786 | 776 | 779 | 117,300 | 779 |
2023-06-14 | 790 | 790 | 776 | 780 | 147,200 | 780 |
2023-06-13 | 782 | 789 | 779 | 781 | 172,400 | 781 |
2023-06-12 | 774 | 778 | 772 | 777 | 109,300 | 777 |
2023-06-09 | 761 | 770 | 760 | 768 | 127,900 | 768 |
2023-06-08 | 764 | 769 | 753 | 760 | 123,600 | 760 |
2023-06-07 | 758 | 770 | 755 | 762 | 272,000 | 762 |
2023-06-06 | 747 | 757 | 745 | 756 | 122,400 | 756 |
2023-06-05 | 747 | 750 | 743 | 748 | 130,100 | 748 |
2023-06-02 | 732 | 740 | 732 | 738 | 77,600 | 738 |
2023-06-01 | 726 | 740 | 726 | 730 | 102,500 | 730 |
2023-05-31 | 740 | 741 | 727 | 729 | 184,400 | 729 |
2023-05-30 | 743 | 748 | 734 | 744 | 178,200 | 744 |
2023-05-29 | 746 | 751 | 741 | 741 | 118,600 | 741 |
2023-05-26 | 740 | 744 | 736 | 741 | 81,600 | 741 |
2023-05-25 | 742 | 745 | 729 | 738 | 178,200 | 738 |
2023-05-24 | 737 | 746 | 737 | 742 | 99,000 | 742 |
2023-05-23 | 759 | 761 | 738 | 743 | 203,900 | 743 |
2023-05-22 | 735 | 759 | 735 | 759 | 202,600 | 759 |
2023-05-19 | 729 | 738 | 726 | 735 | 130,800 | 735 |
2023-05-18 | 725 | 732 | 719 | 729 | 150,700 | 729 |
2023-05-17 | 728 | 728 | 717 | 724 | 128,600 | 724 |
2023-05-16 | 736 | 736 | 724 | 728 | 225,700 | 728 |
2023-05-15 | 735 | 740 | 724 | 728 | 296,800 | 728 |
2023-05-12 | 715 | 731 | 712 | 724 | 235,900 | 724 |
2023-05-11 | 726 | 731 | 723 | 724 | 99,900 | 724 |
2023-05-10 | 740 | 740 | 727 | 727 | 147,300 | 727 |
2023-05-09 | 728 | 736 | 726 | 735 | 144,400 | 735 |
2023-05-08 | 718 | 727 | 716 | 727 | 118,800 | 727 |
2023-05-02 | 720 | 721 | 713 | 718 | 100,900 | 718 |
2023-05-01 | 722 | 728 | 711 | 719 | 185,800 | 719 |
2023-04-28 | 711 | 720 | 707 | 720 | 278,200 | 720 |
2023-04-27 | 691 | 706 | 689 | 701 | 531,100 | 701 |
2023-04-26 | 696 | 697 | 687 | 693 | 144,000 | 693 |
2023-04-25 | 695 | 703 | 690 | 698 | 267,100 | 698 |
2023-04-24 | 689 | 696 | 689 | 692 | 107,200 | 692 |
2023-04-21 | 689 | 692 | 686 | 689 | 86,700 | 689 |
2023-04-20 | 691 | 695 | 687 | 689 | 91,300 | 689 |
2023-04-19 | 691 | 693 | 688 | 693 | 56,800 | 693 |
2023-04-18 | 691 | 695 | 688 | 691 | 70,700 | 691 |
2023-04-17 | 694 | 694 | 682 | 689 | 106,100 | 689 |
2023-04-14 | 688 | 699 | 687 | 694 | 176,500 | 694 |
2023-04-13 | 675 | 690 | 675 | 686 | 152,800 | 686 |
2023-04-12 | 677 | 681 | 674 | 676 | 127,200 | 676 |
2023-04-11 | 673 | 677 | 666 | 677 | 158,400 | 677 |
2023-04-10 | 668 | 672 | 664 | 667 | 155,100 | 667 |
2023-04-07 | 664 | 664 | 651 | 659 | 193,300 | 659 |
2023-04-06 | 668 | 670 | 661 | 665 | 147,200 | 665 |
2023-04-05 | 682 | 683 | 670 | 671 | 138,300 | 671 |
2023-04-04 | 669 | 690 | 668 | 686 | 285,000 | 686 |
2023-04-03 | 671 | 672 | 663 | 670 | 159,100 | 670 |
2023-03-31 | 669 | 671 | 664 | 668 | 124,500 | 668 |
2023-03-30 | 651 | 664 | 651 | 664 | 191,200 | 664 |
2023-03-29 | 650 | 652 | 644 | 651 | 122,200 | 651 |
2023-03-28 | 656 | 662 | 644 | 648 | 181,600 | 648 |
2023-03-27 | 646 | 655 | 646 | 651 | 142,000 | 651 |
2023-03-24 | 636 | 642 | 632 | 641 | 150,100 | 641 |
2023-03-23 | 630 | 638 | 624 | 638 | 115,000 | 638 |
2023-03-22 | 633 | 634 | 623 | 631 | 223,000 | 631 |
2023-03-20 | 645 | 646 | 627 | 627 | 203,700 | 627 |
2023-03-17 | 640 | 649 | 640 | 644 | 72,800 | 644 |
2023-03-16 | 638 | 643 | 635 | 639 | 134,600 | 639 |
2023-03-15 | 647 | 651 | 643 | 648 | 161,100 | 648 |
2023-03-14 | 641 | 641 | 630 | 633 | 188,200 | 633 |
2023-03-13 | 650 | 651 | 642 | 649 | 157,200 | 649 |
2023-03-10 | 666 | 671 | 658 | 660 | 173,900 | 660 |
2023-03-09 | 665 | 672 | 665 | 668 | 231,500 | 668 |
2023-03-08 | 656 | 664 | 655 | 663 | 153,400 | 663 |
2023-03-07 | 655 | 665 | 653 | 656 | 215,700 | 656 |
2023-03-06 | 658 | 658 | 649 | 655 | 118,000 | 655 |
2023-03-03 | 657 | 662 | 650 | 654 | 202,100 | 654 |
2023-03-02 | 650 | 659 | 649 | 655 | 231,400 | 655 |
2023-03-01 | 634 | 652 | 634 | 645 | 275,600 | 645 |
2023-02-28 | 640 | 640 | 632 | 633 | 143,400 | 633 |
2023-02-27 | 619 | 635 | 619 | 635 | 253,200 | 635 |
2023-02-24 | 617 | 623 | 617 | 621 | 186,100 | 621 |
2023-02-22 | 617 | 622 | 616 | 622 | 152,900 | 622 |
2023-02-21 | 620 | 623 | 619 | 621 | 135,300 | 621 |
2023-02-20 | 622 | 622 | 615 | 619 | 152,100 | 619 |
2023-02-17 | 619 | 620 | 615 | 620 | 135,000 | 620 |
2023-02-16 | 617 | 625 | 617 | 621 | 172,100 | 621 |
2023-02-15 | 617 | 618 | 611 | 614 | 225,000 | 614 |
2023-02-14 | 623 | 629 | 618 | 619 | 166,500 | 619 |
2023-02-13 | 620 | 622 | 617 | 620 | 112,700 | 620 |
2023-02-10 | 620 | 623 | 616 | 617 | 114,800 | 617 |
2023-02-09 | 621 | 624 | 619 | 620 | 107,300 | 620 |
2023-02-08 | 625 | 625 | 621 | 623 | 70,500 | 623 |
2023-02-07 | 623 | 627 | 621 | 622 | 69,300 | 622 |
2023-02-06 | 622 | 625 | 620 | 623 | 70,200 | 623 |
2023-02-03 | 622 | 623 | 617 | 619 | 90,700 | 619 |
2023-02-02 | 627 | 631 | 622 | 623 | 116,400 | 623 |
2023-02-01 | 625 | 628 | 621 | 625 | 79,800 | 625 |
2023-01-31 | 625 | 628 | 621 | 625 | 93,300 | 625 |
2023-01-30 | 627 | 628 | 622 | 622 | 118,400 | 622 |
2023-01-27 | 627 | 627 | 622 | 624 | 56,100 | 624 |
2023-01-26 | 625 | 626 | 618 | 625 | 96,600 | 625 |
2023-01-25 | 620 | 625 | 616 | 624 | 104,500 | 624 |
2023-01-24 | 620 | 624 | 619 | 621 | 108,400 | 621 |
2023-01-23 | 612 | 620 | 611 | 619 | 113,800 | 619 |
2023-01-20 | 607 | 611 | 606 | 606 | 79,900 | 606 |
2023-01-19 | 606 | 610 | 604 | 604 | 64,900 | 604 |
2023-01-18 | 606 | 612 | 604 | 607 | 106,700 | 607 |
2023-01-17 | 600 | 608 | 600 | 604 | 91,300 | 604 |
2023-01-16 | 599 | 601 | 596 | 598 | 141,000 | 598 |
2023-01-13 | 602 | 612 | 600 | 604 | 129,400 | 604 |
2023-01-12 | 604 | 605 | 598 | 603 | 153,400 | 603 |
2023-01-11 | 599 | 602 | 596 | 602 | 105,000 | 602 |
2023-01-10 | 603 | 603 | 591 | 595 | 213,700 | 595 |
2023-01-06 | 590 | 599 | 590 | 596 | 196,300 | 596 |
2023-01-05 | 600 | 600 | 587 | 592 | 272,400 | 592 |
2023-01-04 | 607 | 611 | 596 | 600 | 362,500 | 600 |
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