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
2023-12-29918920908915156,000915
2023-12-28913920905916186,400916
2023-12-27890915880914379,500914
2023-12-26890893875878173,000878
2023-12-25890893878882145,400882
2023-12-22871892871886241,600886
2023-12-21862873857871152,500871
2023-12-20858870855864151,200864
2023-12-19844856838852164,400852
2023-12-18843843826837194,400837
2023-12-15847854842848153,100848
2023-12-14867875851851212,000851
2023-12-13861868857860149,100860
2023-12-12873881861861131,600861
2023-12-11858865855865228,400865
2023-12-08889892851851450,000851
2023-12-07907908897898228,700898
2023-12-06892914892914228,600914
2023-12-05912922891891322,000891
2023-12-04887910883907313,300907
2023-12-01876900875887525,000887
2023-11-30863880860876207,200876
2023-11-29877877859859228,400859
2023-11-28876880870877139,000877
2023-11-27875891872876367,500876
2023-11-24856873854872253,500872
2023-11-22873879863869199,300869
2023-11-21868882858873274,300873
2023-11-20866874855868374,600868
2023-11-17849868848866356,600866
2023-11-16860862838855488,700855
2023-11-158208588208521,600,900852
2023-11-14762764751752184,000752
2023-11-13764767755760166,300760
2023-11-10752762750759108,500759
2023-11-0975476074975797,000757
2023-11-08773773749750145,400750
2023-11-07767772760764115,400764
2023-11-06761775761771207,700771
2023-11-02757758747749149,500749
2023-11-01752759748749169,400749
2023-10-31740749733748132,800748
2023-10-30744745729736187,900736
2023-10-27730742730742157,900742
2023-10-26728738724727193,500727
2023-10-25741745733734144,800734
2023-10-24742748723739240,500739
2023-10-23758759741741174,300741
2023-10-20750760746757109,500757
2023-10-19754762752752135,100752
2023-10-18754767750767192,300767
2023-10-17750754739750165,400750
2023-10-16750757736738255,800738
2023-10-13764771755759136,300759
2023-10-12770771763767113,400767
2023-10-11781782770770171,600770
2023-10-10774783772778176,100778
2023-10-06768769758760181,500760
2023-10-05742759741757322,700757
2023-10-04753764734735476,500735
2023-10-03794797772772352,000772
2023-10-02804816794794347,500794
2023-09-29804806792800471,800800
2023-09-28826828806806996,500806
2023-09-27863880859879645,800879
2023-09-26890890866870614,500870
2023-09-25911911883886582,000886
2023-09-22898912891908390,800908
2023-09-21891916891901441,200901
2023-09-20893901886891309,000891
2023-09-19883890875890318,600890
2023-09-15879885875879302,300879
2023-09-14871881870876173,100876
2023-09-13874874858871368,700871
2023-09-12881887872875283,800875
2023-09-11887910877880543,000880
2023-09-08878883872877333,900877
2023-09-07876880870873230,700873
2023-09-06875877873876150,100876
2023-09-05877879872875189,400875
2023-09-04880882868875334,800875
2023-09-01865874860874195,100874
2023-08-31861869859866171,200866
2023-08-30848865846857251,900857
2023-08-29848848836846257,900846
2023-08-28847851843849158,700849
2023-08-25847847839846191,700846
2023-08-2485285684985383,300853
2023-08-23844855842853135,000853
2023-08-22836844832844139,500844
2023-08-21825842825832116,400832
2023-08-18820829817823203,600823
2023-08-17846847822829333,300829
2023-08-16863863851852215,300852
2023-08-15863869856868267,900868
2023-08-14875890859865305,800865
2023-08-10865877856873209,100873
2023-08-09883883867872153,400872
2023-08-08888888877877132,500877
2023-08-07881887877885114,300885
2023-08-04875886872878114,100878
2023-08-03873882870875146,300875
2023-08-02896897883887204,400887
2023-08-01880897877896177,400896
2023-07-31872884870883210,500883
2023-07-28862867848860346,500860
2023-07-27851867849867166,100867
2023-07-2684485184185191,800851
2023-07-2585185184384491,100844
2023-07-24841851839848154,400848
2023-07-21835839824839104,800839
2023-07-2083884283083295,500832
2023-07-19828836825836115,500836
2023-07-18814826813820116,700820
2023-07-14816818805814117,700814
2023-07-13822822808818122,200818
2023-07-12831831818818149,500818
2023-07-11833836828831137,800831
2023-07-10835837823829158,300829
2023-07-07832840822834163,700834
2023-07-06846847834838220,800838
2023-07-05841850831847230,200847
2023-07-04841843831839192,000839
2023-07-03820840819837215,000837
2023-06-30806815805813177,400813
2023-06-29792810790804331,800804
2023-06-28780790776787182,100787
2023-06-27776776763771117,400771
2023-06-26771776762775129,200775
2023-06-23787792768774327,000774
2023-06-22790790785788152,800788
2023-06-2178979278479091,400790
2023-06-20790790781789106,200789
2023-06-19790792784790121,600790
2023-06-16785786780786113,200786
2023-06-15780786776779117,300779
2023-06-14790790776780147,200780
2023-06-13782789779781172,400781
2023-06-12774778772777109,300777
2023-06-09761770760768127,900768
2023-06-08764769753760123,600760
2023-06-07758770755762272,000762
2023-06-06747757745756122,400756
2023-06-05747750743748130,100748
2023-06-0273274073273877,600738
2023-06-01726740726730102,500730
2023-05-31740741727729184,400729
2023-05-30743748734744178,200744
2023-05-29746751741741118,600741
2023-05-2674074473674181,600741
2023-05-25742745729738178,200738
2023-05-2473774673774299,000742
2023-05-23759761738743203,900743
2023-05-22735759735759202,600759
2023-05-19729738726735130,800735
2023-05-18725732719729150,700729
2023-05-17728728717724128,600724
2023-05-16736736724728225,700728
2023-05-15735740724728296,800728
2023-05-12715731712724235,900724
2023-05-1172673172372499,900724
2023-05-10740740727727147,300727
2023-05-09728736726735144,400735
2023-05-08718727716727118,800727
2023-05-02720721713718100,900718
2023-05-01722728711719185,800719
2023-04-28711720707720278,200720
2023-04-27691706689701531,100701
2023-04-26696697687693144,000693
2023-04-25695703690698267,100698
2023-04-24689696689692107,200692
2023-04-2168969268668986,700689
2023-04-2069169568768991,300689
2023-04-1969169368869356,800693
2023-04-1869169568869170,700691
2023-04-17694694682689106,100689
2023-04-14688699687694176,500694
2023-04-13675690675686152,800686
2023-04-12677681674676127,200676
2023-04-11673677666677158,400677
2023-04-10668672664667155,100667
2023-04-07664664651659193,300659
2023-04-06668670661665147,200665
2023-04-05682683670671138,300671
2023-04-04669690668686285,000686
2023-04-03671672663670159,100670
2023-03-31669671664668124,500668
2023-03-30651664651664191,200664
2023-03-29650652644651122,200651
2023-03-28656662644648181,600648
2023-03-27646655646651142,000651
2023-03-24636642632641150,100641
2023-03-23630638624638115,000638
2023-03-22633634623631223,000631
2023-03-20645646627627203,700627
2023-03-1764064964064472,800644
2023-03-16638643635639134,600639
2023-03-15647651643648161,100648
2023-03-14641641630633188,200633
2023-03-13650651642649157,200649
2023-03-10666671658660173,900660
2023-03-09665672665668231,500668
2023-03-08656664655663153,400663
2023-03-07655665653656215,700656
2023-03-06658658649655118,000655
2023-03-03657662650654202,100654
2023-03-02650659649655231,400655
2023-03-01634652634645275,600645
2023-02-28640640632633143,400633
2023-02-27619635619635253,200635
2023-02-24617623617621186,100621
2023-02-22617622616622152,900622
2023-02-21620623619621135,300621
2023-02-20622622615619152,100619
2023-02-17619620615620135,000620
2023-02-16617625617621172,100621
2023-02-15617618611614225,000614
2023-02-14623629618619166,500619
2023-02-13620622617620112,700620
2023-02-10620623616617114,800617
2023-02-09621624619620107,300620
2023-02-0862562562162370,500623
2023-02-0762362762162269,300622
2023-02-0662262562062370,200623
2023-02-0362262361761990,700619
2023-02-02627631622623116,400623
2023-02-0162562862162579,800625
2023-01-3162562862162593,300625
2023-01-30627628622622118,400622
2023-01-2762762762262456,100624
2023-01-2662562661862596,600625
2023-01-25620625616624104,500624
2023-01-24620624619621108,400621
2023-01-23612620611619113,800619
2023-01-2060761160660679,900606
2023-01-1960661060460464,900604
2023-01-18606612604607106,700607
2023-01-1760060860060491,300604
2023-01-16599601596598141,000598
2023-01-13602612600604129,400604
2023-01-12604605598603153,400603
2023-01-11599602596602105,000602
2023-01-10603603591595213,700595
2023-01-06590599590596196,300596
2023-01-05600600587592272,400592
2023-01-04607611596600362,500600

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