3796 (株)いい生活 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 495 | 496 | 495 | 495 | 600 | 495 |
| 2025-02-04 | 493 | 495 | 492 | 493 | 1,300 | 493 |
| 2025-02-03 | 493 | 493 | 493 | 493 | 1,200 | 493 |
| 2025-01-31 | 511 | 511 | 501 | 501 | 41,500 | 501 |
| 2025-01-30 | 498 | 501 | 498 | 501 | 1,700 | 501 |
| 2025-01-29 | 509 | 512 | 508 | 508 | 600 | 508 |
| 2025-01-28 | 517 | 517 | 509 | 517 | 1,200 | 517 |
| 2025-01-27 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2025-01-24 | 520 | 521 | 501 | 509 | 11,900 | 509 |
| 2025-01-23 | 510 | 520 | 509 | 520 | 2,000 | 520 |
| 2025-01-22 | 508 | 513 | 508 | 509 | 1,400 | 509 |
| 2025-01-21 | 507 | 507 | 506 | 506 | 500 | 506 |
| 2025-01-20 | 494 | 499 | 493 | 499 | 1,100 | 499 |
| 2025-01-17 | 491 | 491 | 491 | 491 | 200 | 491 |
| 2025-01-16 | 500 | 500 | 492 | 492 | 800 | 492 |
| 2025-01-15 | 486 | 502 | 486 | 494 | 1,600 | 494 |
| 2025-01-14 | 486 | 486 | 482 | 484 | 1,300 | 484 |
| 2025-01-10 | 487 | 487 | 486 | 486 | 300 | 486 |
| 2025-01-09 | 483 | 490 | 483 | 490 | 600 | 490 |
| 2025-01-08 | 484 | 487 | 481 | 484 | 2,700 | 484 |
| 2025-01-07 | 494 | 494 | 486 | 486 | 500 | 486 |
| 2025-01-06 | 485 | 495 | 481 | 492 | 2,000 | 492 |
分割・併合履歴 ： [2013-09-26]1株→100株