3796 (株)いい生活の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	419	421	413	421	8,300	421
2021-12-29	420	428	416	420	4,400	420
2021-12-28	415	421	414	420	13,500	420
2021-12-27	437	437	414	414	26,900	414
2021-12-24	429	439	425	437	27,900	437
2021-12-23	422	429	408	429	28,600	429
2021-12-22	415	421	406	420	18,500	420
2021-12-21	409	426	405	414	19,100	414
2021-12-20	403	413	401	409	23,200	409
2021-12-17	411	415	401	410	34,900	410
2021-12-16	399	439	398	409	104,100	409
2021-12-15	386	399	386	392	19,000	392
2021-12-14	402	402	378	387	80,800	387
2021-12-13	407	408	397	404	13,800	404
2021-12-10	411	414	403	407	31,700	407
2021-12-09	416	433	415	419	17,700	419
2021-12-08	413	423	410	413	14,100	413
2021-12-07	412	446	403	408	69,800	408
2021-12-06	439	447	389	396	125,800	396
2021-12-03	437	446	414	434	49,700	434
2021-12-02	452	452	436	439	40,400	439
2021-12-01	468	488	448	455	61,000	455
2021-11-30	465	485	457	473	98,400	473
2021-11-29	500	525	476	481	83,100	481
2021-11-26	532	533	487	521	209,100	521
2021-11-25	496	550	496	534	447,400	534
2021-11-24	456	525	456	489	320,300	489
2021-11-22	429	455	422	450	31,400	450
2021-11-19	431	431	419	429	15,400	429
2021-11-18	419	430	419	430	24,600	430
2021-11-17	419	430	413	423	30,500	423
2021-11-16	396	459	396	412	114,800	412
2021-11-15	386	408	385	392	48,700	392
2021-11-12	378	389	375	384	17,900	384
2021-11-11	380	383	378	383	3,900	383
2021-11-10	381	382	380	380	4,200	380
2021-11-09	380	381	372	381	16,500	381
2021-11-08	384	384	379	380	3,800	380
2021-11-05	385	385	379	384	5,200	384
2021-11-04	391	393	385	385	9,800	385
2021-11-02	386	395	385	395	5,900	395
2021-11-01	398	399	388	388	6,500	388
2021-10-29	400	401	396	396	7,900	396
2021-10-28	393	403	393	402	5,300	402
2021-10-27	397	401	394	397	8,200	397
2021-10-26	409	409	394	401	12,700	401
2021-10-25	398	412	391	402	22,400	402
2021-10-22	392	392	385	390	6,900	390
2021-10-21	387	391	385	389	7,500	389
2021-10-20	387	393	387	389	5,100	389
2021-10-19	390	392	386	387	7,400	387
2021-10-18	398	398	388	392	5,500	392
2021-10-15	394	398	390	395	4,800	395
2021-10-14	395	398	392	392	1,500	392
2021-10-13	395	400	395	396	3,200	396
2021-10-12	394	403	394	399	8,300	399
2021-10-11	384	402	384	396	9,700	396
2021-10-08	383	389	383	384	5,500	384
2021-10-07	388	395	378	384	22,000	384
2021-10-06	392	395	388	388	4,800	388
2021-10-05	389	391	378	391	14,100	391
2021-10-04	404	404	389	392	10,700	392
2021-10-01	401	408	400	404	4,700	404
2021-09-30	406	406	401	404	4,700	404
2021-09-29	408	408	402	406	2,200	406
2021-09-28	404	410	399	408	13,000	408
2021-09-27	407	412	403	403	10,800	403
2021-09-24	396	410	396	407	24,900	407
2021-09-22	414	415	398	406	16,000	406
2021-09-21	406	411	403	409	12,800	409
2021-09-17	413	415	410	414	7,500	414
2021-09-16	420	425	414	416	15,900	416
2021-09-15	417	423	416	420	9,700	420
2021-09-14	420	425	418	418	6,600	418
2021-09-13	424	424	420	420	4,600	420
2021-09-10	424	425	421	425	5,700	425
2021-09-09	415	429	415	423	5,200	423
2021-09-08	417	425	417	418	4,700	418
2021-09-07	428	428	419	420	6,300	420
2021-09-06	406	425	406	425	17,100	425
2021-09-03	416	420	405	405	9,400	405
2021-09-02	425	425	415	415	6,300	415
2021-09-01	431	431	420	425	4,000	425
2021-08-31	426	432	420	431	7,500	431
2021-08-30	429	430	415	429	16,500	429
2021-08-27	429	430	420	429	4,800	429
2021-08-26	428	434	419	429	14,300	429
2021-08-25	417	428	416	428	24,300	428
2021-08-24	410	413	407	410	11,900	410
2021-08-23	395	404	390	404	10,600	404
2021-08-20	403	404	395	395	15,200	395
2021-08-19	391	430	391	411	57,800	411
2021-08-18	394	394	380	392	12,000	392
2021-08-17	398	398	381	394	14,200	394
2021-08-16	407	407	400	400	2,700	400
2021-08-13	400	404	400	402	5,500	402
2021-08-12	409	416	392	400	35,000	400
2021-08-11	390	409	388	404	25,400	404
2021-08-10	397	398	380	388	32,500	388
2021-08-06	421	424	393	400	43,000	400
2021-08-05	428	428	422	427	15,200	427
2021-08-04	434	435	430	432	4,900	432
2021-08-03	438	438	431	434	7,700	434
2021-08-02	433	438	429	438	9,700	438
2021-07-30	438	441	431	435	15,300	435
2021-07-29	445	450	443	443	3,100	443
2021-07-28	458	460	446	446	15,000	446
2021-07-27	470	470	458	465	11,100	465
2021-07-26	470	470	457	470	21,900	470
2021-07-21	452	462	449	462	20,200	462
2021-07-20	445	449	443	448	10,600	448
2021-07-19	450	450	447	449	2,000	449
2021-07-16	444	454	444	451	5,600	451
2021-07-15	452	452	442	444	7,800	444
2021-07-14	451	456	451	453	5,600	453
2021-07-13	442	455	442	450	6,200	450
2021-07-12	442	442	440	441	3,400	441
2021-07-09	437	441	434	441	9,200	441
2021-07-08	437	443	436	440	8,400	440
2021-07-07	436	445	436	441	6,200	441
2021-07-06	441	442	437	437	6,600	437
2021-07-05	441	447	440	440	6,600	440
2021-07-02	436	441	435	441	7,500	441
2021-07-01	450	450	439	439	13,700	439
2021-06-30	460	460	450	452	10,700	452
2021-06-29	456	460	456	458	6,200	458
2021-06-28	455	460	454	456	14,200	456
2021-06-25	449	453	444	453	23,900	453
2021-06-24	439	449	435	442	19,600	442
2021-06-23	438	440	428	439	36,800	439
2021-06-22	438	444	431	434	43,600	434
2021-06-21	451	451	431	435	103,700	435
2021-06-18	506	520	458	458	190,400	458
2021-06-17	515	546	495	508	454,200	508
2021-06-16	472	508	470	505	118,700	505
2021-06-15	456	470	451	470	24,200	470
2021-06-14	458	459	452	459	10,300	459
2021-06-11	440	455	440	455	19,700	455
2021-06-10	439	449	439	440	13,600	440
2021-06-09	438	443	436	439	8,400	439
2021-06-08	435	445	435	437	14,100	437
2021-06-07	441	443	438	438	14,300	438
2021-06-04	442	445	440	443	4,600	443
2021-06-03	448	450	443	444	10,500	444
2021-06-02	464	464	450	451	18,600	451
2021-06-01	440	460	440	460	12,400	460
2021-05-31	437	443	434	443	20,800	443
2021-05-28	452	452	428	436	59,200	436
2021-05-27	459	463	452	452	13,100	452
2021-05-26	470	470	457	466	10,800	466
2021-05-25	479	482	469	469	19,800	469
2021-05-24	488	488	462	471	16,100	471
2021-05-21	486	487	479	483	7,300	483
2021-05-20	486	490	479	489	11,400	489
2021-05-19	476	488	475	483	8,100	483
2021-05-18	458	476	458	476	9,800	476
2021-05-17	482	482	446	466	40,800	466
2021-05-14	483	494	468	477	35,500	477
2021-05-13	505	510	497	499	14,600	499
2021-05-12	524	524	500	513	19,400	513
2021-05-11	517	525	505	524	35,700	524
2021-05-10	522	522	513	522	7,500	522
2021-05-07	515	525	515	522	8,000	522
2021-05-06	529	529	511	516	15,900	516
2021-04-30	532	532	522	523	13,100	523
2021-04-28	542	542	532	536	11,300	536
2021-04-27	546	546	536	539	3,500	539
2021-04-26	550	550	540	547	9,300	547
2021-04-23	539	548	533	545	16,400	545
2021-04-22	540	554	540	545	12,900	545
2021-04-21	535	539	527	539	22,300	539
2021-04-20	546	549	534	545	28,400	545
2021-04-19	563	563	551	556	14,600	556
2021-04-16	559	567	555	563	11,200	563
2021-04-15	558	567	553	559	13,600	559
2021-04-14	558	570	554	567	14,300	567
2021-04-13	543	563	534	563	26,200	563
2021-04-12	575	575	538	550	39,700	550
2021-04-09	576	581	568	573	15,100	573
2021-04-08	584	586	574	574	13,300	574
2021-04-07	583	589	580	584	15,900	584
2021-04-06	588	592	579	589	32,400	589
2021-04-05	599	602	585	587	25,500	587
2021-04-02	581	602	578	600	26,500	600
2021-04-01	588	602	581	581	22,000	581
2021-03-31	566	587	565	586	20,400	586
2021-03-30	569	588	562	574	38,400	574
2021-03-29	595	597	569	580	35,300	580
2021-03-26	597	605	591	591	32,800	591
2021-03-25	609	609	582	596	46,200	596
2021-03-24	621	626	582	609	96,400	609
2021-03-23	584	611	575	611	154,100	611
2021-03-22	575	582	568	581	41,000	581
2021-03-19	575	575	567	575	19,200	575
2021-03-18	566	577	551	577	75,200	577
2021-03-17	562	567	553	559	32,800	559
2021-03-16	550	561	549	560	29,100	560
2021-03-15	558	559	548	550	19,100	550
2021-03-12	558	558	549	554	14,500	554
2021-03-11	546	556	538	553	17,800	553
2021-03-10	538	547	535	546	23,900	546
2021-03-09	524	541	514	535	29,100	535
2021-03-08	533	540	507	521	59,300	521
2021-03-05	515	533	503	533	46,900	533
2021-03-04	541	544	516	524	45,600	524
2021-03-03	540	546	529	545	30,100	545
2021-03-02	557	562	540	540	33,100	540
2021-03-01	556	563	549	555	27,700	555
2021-02-26	553	560	542	560	55,500	560
2021-02-25	552	556	545	553	28,700	553
2021-02-24	566	566	543	545	48,600	545
2021-02-22	558	573	553	571	36,800	571
2021-02-19	565	571	532	564	93,600	564
2021-02-18	564	574	559	566	35,400	566
2021-02-17	570	570	559	559	45,100	559
2021-02-16	575	575	563	566	40,400	566
2021-02-15	573	573	563	567	28,400	567
2021-02-12	589	589	572	579	40,900	579
2021-02-10	560	587	558	586	73,800	586
2021-02-09	574	575	555	563	95,700	563
2021-02-08	602	604	571	573	202,200	573
2021-02-05	612	615	598	600	283,800	600
2021-02-04	620	677	617	665	179,000	665
2021-02-03	619	623	602	619	44,300	619
2021-02-02	603	623	584	613	65,100	613
2021-02-01	586	600	566	593	39,200	593
2021-01-29	618	622	581	583	82,800	583
2021-01-28	616	623	606	614	66,200	614
2021-01-27	628	640	625	636	26,900	636
2021-01-26	662	665	625	626	120,000	626
2021-01-25	645	657	640	657	29,700	657
2021-01-22	656	671	641	643	38,400	643
2021-01-21	616	650	616	650	26,600	650
2021-01-20	629	631	619	620	17,300	620
2021-01-19	630	634	620	629	17,300	629
2021-01-18	632	641	622	634	39,500	634
2021-01-15	632	646	619	642	44,700	642
2021-01-14	663	667	630	633	76,200	633
2021-01-13	656	673	655	663	24,200	663
2021-01-12	665	665	651	654	37,000	654
2021-01-08	666	679	666	673	25,800	673
2021-01-07	680	680	667	673	38,200	673
2021-01-06	680	694	676	684	24,300	684
2021-01-05	684	695	672	690	16,900	690
2021-01-04	710	710	669	694	38,500	694

分割・併合履歴： [2013-09-26]1株→100株

2025年02月
日	月	火	水	木	金	土
« 01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

3796 (株)いい生活 の時系列データ [2021年度]

3796 (株)いい生活の時系列データ [2021年度]