3796 (株)いい生活 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 484 | 489 | 484 | 485 | 2,300 | 485 |
| 2024-12-27 | 493 | 493 | 490 | 490 | 700 | 490 |
| 2024-12-26 | 488 | 501 | 488 | 495 | 6,600 | 495 |
| 2024-12-25 | 535 | 541 | 485 | 485 | 24,600 | 485 |
| 2024-12-24 | 517 | 530 | 507 | 530 | 7,200 | 530 |
| 2024-12-23 | 518 | 518 | 509 | 516 | 3,100 | 516 |
| 2024-12-20 | 499 | 518 | 495 | 518 | 16,100 | 518 |
| 2024-12-19 | 491 | 496 | 491 | 495 | 1,500 | 495 |
| 2024-12-18 | 491 | 491 | 487 | 491 | 500 | 491 |
| 2024-12-17 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2024-12-16 | 491 | 495 | 486 | 492 | 2,600 | 492 |
| 2024-12-13 | 492 | 495 | 491 | 491 | 900 | 491 |
| 2024-12-12 | 495 | 503 | 488 | 495 | 3,400 | 495 |
| 2024-12-11 | 513 | 513 | 491 | 495 | 2,100 | 495 |
| 2024-12-10 | - | - | - | 507 | - | 507 |
| 2024-12-09 | 505 | 507 | 505 | 507 | 700 | 507 |
| 2024-12-06 | 519 | 519 | 503 | 507 | 800 | 507 |
| 2024-12-05 | 510 | 511 | 500 | 511 | 3,400 | 511 |
| 2024-12-04 | 499 | 510 | 496 | 510 | 2,100 | 510 |
| 2024-12-03 | 496 | 497 | 496 | 497 | 700 | 497 |
| 2024-12-02 | 483 | 504 | 483 | 497 | 3,800 | 497 |
| 2024-11-29 | 509 | 509 | 480 | 488 | 5,600 | 488 |
| 2024-11-28 | 514 | 514 | 509 | 509 | 800 | 509 |
| 2024-11-27 | 542 | 542 | 510 | 511 | 9,400 | 511 |
| 2024-11-26 | 553 | 553 | 540 | 547 | 9,400 | 547 |
| 2024-11-25 | 524 | 549 | 523 | 549 | 19,000 | 549 |
| 2024-11-22 | 512 | 514 | 506 | 514 | 3,600 | 514 |
| 2024-11-21 | 501 | 510 | 500 | 506 | 1,600 | 506 |
| 2024-11-20 | 496 | 498 | 495 | 497 | 1,000 | 497 |
| 2024-11-19 | 490 | 490 | 483 | 490 | 500 | 490 |
| 2024-11-18 | 485 | 485 | 480 | 480 | 200 | 480 |
| 2024-11-15 | 469 | 485 | 469 | 480 | 600 | 480 |
| 2024-11-14 | 478 | 494 | 475 | 477 | 1,700 | 477 |
| 2024-11-13 | 485 | 492 | 478 | 478 | 2,600 | 478 |
| 2024-11-12 | 474 | 486 | 474 | 483 | 3,400 | 483 |
| 2024-11-11 | 478 | 478 | 468 | 473 | 4,100 | 473 |
| 2024-11-08 | 472 | 474 | 462 | 471 | 3,500 | 471 |
| 2024-11-07 | 472 | 478 | 468 | 474 | 1,400 | 474 |
| 2024-11-06 | 472 | 484 | 470 | 473 | 3,700 | 473 |
| 2024-11-05 | 470 | 477 | 462 | 475 | 1,700 | 475 |
| 2024-11-01 | 475 | 484 | 464 | 471 | 11,400 | 471 |
| 2024-10-31 | 476 | 479 | 476 | 478 | 3,300 | 478 |
| 2024-10-30 | 489 | 489 | 479 | 479 | 900 | 479 |
| 2024-10-29 | 509 | 509 | 487 | 487 | 3,500 | 487 |
| 2024-10-28 | 503 | 512 | 493 | 509 | 3,600 | 509 |
| 2024-10-25 | 493 | 514 | 493 | 498 | 15,300 | 498 |
| 2024-10-24 | 498 | 503 | 494 | 503 | 3,600 | 503 |
| 2024-10-23 | 504 | 504 | 493 | 498 | 800 | 498 |
| 2024-10-22 | 497 | 504 | 497 | 504 | 1,900 | 504 |
| 2024-10-21 | 492 | 510 | 490 | 497 | 4,500 | 497 |
| 2024-10-18 | 492 | 492 | 477 | 491 | 3,300 | 491 |
| 2024-10-17 | 481 | 484 | 477 | 484 | 700 | 484 |
| 2024-10-16 | 472 | 484 | 472 | 484 | 2,000 | 484 |
| 2024-10-15 | 482 | 484 | 476 | 480 | 1,000 | 480 |
| 2024-10-11 | 480 | 485 | 477 | 485 | 600 | 485 |
| 2024-10-10 | 480 | 483 | 478 | 478 | 400 | 478 |
| 2024-10-09 | 475 | 483 | 472 | 483 | 1,700 | 483 |
| 2024-10-08 | 474 | 480 | 473 | 473 | 3,700 | 473 |
| 2024-10-07 | 481 | 482 | 472 | 482 | 700 | 482 |
| 2024-10-04 | 485 | 486 | 465 | 480 | 13,300 | 480 |
| 2024-10-03 | 486 | 488 | 478 | 488 | 2,400 | 488 |
| 2024-10-02 | 490 | 490 | 486 | 486 | 400 | 486 |
| 2024-10-01 | 492 | 492 | 487 | 490 | 900 | 490 |
| 2024-09-30 | 488 | 489 | 480 | 488 | 2,900 | 488 |
| 2024-09-27 | 473 | 481 | 473 | 476 | 3,400 | 476 |
| 2024-09-26 | 494 | 494 | 481 | 485 | 6,300 | 485 |
| 2024-09-25 | 497 | 498 | 490 | 494 | 18,900 | 494 |
| 2024-09-24 | 486 | 500 | 480 | 500 | 8,400 | 500 |
| 2024-09-20 | 482 | 483 | 467 | 480 | 4,500 | 480 |
| 2024-09-19 | 466 | 480 | 466 | 480 | 2,400 | 480 |
| 2024-09-18 | 472 | 472 | 464 | 464 | 1,000 | 464 |
| 2024-09-17 | 474 | 475 | 470 | 472 | 2,700 | 472 |
| 2024-09-13 | 484 | 484 | 476 | 482 | 2,200 | 482 |
| 2024-09-12 | 471 | 480 | 471 | 480 | 4,200 | 480 |
| 2024-09-11 | 479 | 479 | 473 | 476 | 700 | 476 |
| 2024-09-10 | 480 | 480 | 472 | 479 | 2,100 | 479 |
| 2024-09-09 | 482 | 488 | 470 | 480 | 2,900 | 480 |
| 2024-09-06 | 475 | 481 | 473 | 481 | 3,100 | 481 |
| 2024-09-05 | - | - | - | 480 | - | 480 |
| 2024-09-04 | 481 | 483 | 478 | 480 | 2,800 | 480 |
| 2024-09-03 | 480 | 484 | 480 | 484 | 600 | 484 |
| 2024-09-02 | 492 | 492 | 476 | 478 | 3,500 | 478 |
| 2024-08-30 | 496 | 498 | 489 | 490 | 1,400 | 490 |
| 2024-08-29 | 494 | 502 | 492 | 499 | 700 | 499 |
| 2024-08-28 | 501 | 504 | 497 | 504 | 2,900 | 504 |
| 2024-08-27 | 491 | 516 | 469 | 507 | 10,300 | 507 |
| 2024-08-26 | 506 | 506 | 491 | 491 | 4,100 | 491 |
| 2024-08-23 | 488 | 505 | 487 | 503 | 17,400 | 503 |
| 2024-08-22 | 481 | 487 | 476 | 487 | 6,600 | 487 |
| 2024-08-21 | 469 | 480 | 469 | 475 | 6,200 | 475 |
| 2024-08-20 | 476 | 484 | 468 | 476 | 13,000 | 476 |
| 2024-08-19 | 480 | 487 | 472 | 474 | 24,500 | 474 |
| 2024-08-16 | 446 | 505 | 445 | 481 | 42,500 | 481 |
| 2024-08-15 | 445 | 447 | 444 | 444 | 1,100 | 444 |
| 2024-08-14 | 454 | 457 | 444 | 453 | 4,700 | 453 |
| 2024-08-13 | 457 | 457 | 435 | 454 | 3,400 | 454 |
| 2024-08-09 | 473 | 484 | 451 | 458 | 13,100 | 458 |
| 2024-08-08 | 461 | 487 | 461 | 487 | 1,200 | 487 |
| 2024-08-07 | 473 | 480 | 462 | 469 | 6,000 | 469 |
| 2024-08-06 | 480 | 501 | 448 | 457 | 4,400 | 457 |
| 2024-08-05 | 483 | 483 | 424 | 424 | 8,800 | 424 |
| 2024-08-02 | 502 | 511 | 500 | 509 | 7,400 | 509 |
| 2024-08-01 | 549 | 549 | 531 | 531 | 57,800 | 531 |
| 2024-07-31 | 542 | 549 | 540 | 548 | 1,200 | 548 |
| 2024-07-30 | 534 | 549 | 534 | 543 | 2,700 | 543 |
| 2024-07-29 | 549 | 550 | 548 | 550 | 1,200 | 550 |
| 2024-07-26 | 558 | 558 | 547 | 547 | 5,700 | 547 |
| 2024-07-25 | 556 | 563 | 549 | 558 | 19,700 | 558 |
| 2024-07-24 | 561 | 563 | 557 | 559 | 9,300 | 559 |
| 2024-07-23 | 557 | 561 | 550 | 561 | 8,700 | 561 |
| 2024-07-22 | 557 | 560 | 542 | 557 | 14,500 | 557 |
| 2024-07-19 | 557 | 557 | 545 | 548 | 4,300 | 548 |
| 2024-07-18 | 557 | 557 | 554 | 554 | 600 | 554 |
| 2024-07-17 | 559 | 563 | 551 | 551 | 6,700 | 551 |
| 2024-07-16 | 551 | 563 | 550 | 563 | 3,400 | 563 |
| 2024-07-12 | 540 | 551 | 540 | 551 | 2,000 | 551 |
| 2024-07-11 | 541 | 549 | 541 | 544 | 3,100 | 544 |
| 2024-07-10 | 543 | 549 | 543 | 543 | 1,200 | 543 |
| 2024-07-09 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2024-07-08 | 541 | 551 | 539 | 542 | 1,400 | 542 |
| 2024-07-05 | 540 | 550 | 539 | 549 | 4,100 | 549 |
| 2024-07-04 | 548 | 550 | 548 | 550 | 2,600 | 550 |
| 2024-07-03 | 551 | 551 | 548 | 548 | 300 | 548 |
| 2024-07-02 | 552 | 553 | 551 | 551 | 1,000 | 551 |
| 2024-07-01 | 557 | 557 | 557 | 557 | 100 | 557 |
| 2024-06-28 | 563 | 568 | 555 | 555 | 1,100 | 555 |
| 2024-06-27 | 569 | 575 | 566 | 566 | 2,500 | 566 |
| 2024-06-26 | 578 | 578 | 569 | 573 | 4,500 | 573 |
| 2024-06-25 | 567 | 575 | 565 | 575 | 11,700 | 575 |
| 2024-06-24 | 561 | 562 | 551 | 560 | 4,300 | 560 |
| 2024-06-21 | 551 | 562 | 551 | 552 | 800 | 552 |
| 2024-06-20 | 538 | 551 | 538 | 551 | 1,000 | 551 |
| 2024-06-19 | 537 | 539 | 531 | 536 | 2,700 | 536 |
| 2024-06-18 | 550 | 551 | 539 | 541 | 2,900 | 541 |
| 2024-06-17 | 560 | 560 | 554 | 559 | 2,400 | 559 |
| 2024-06-14 | 545 | 564 | 536 | 560 | 28,800 | 560 |
| 2024-06-13 | 520 | 525 | 518 | 524 | 1,000 | 524 |
| 2024-06-12 | 520 | 523 | 515 | 523 | 3,400 | 523 |
| 2024-06-11 | 522 | 524 | 511 | 521 | 4,100 | 521 |
| 2024-06-10 | 520 | 525 | 517 | 522 | 3,000 | 522 |
| 2024-06-07 | 529 | 529 | 522 | 522 | 2,900 | 522 |
| 2024-06-06 | 535 | 539 | 526 | 526 | 4,400 | 526 |
| 2024-06-05 | 539 | 545 | 538 | 539 | 1,100 | 539 |
| 2024-06-04 | 545 | 545 | 539 | 539 | 500 | 539 |
| 2024-06-03 | 554 | 554 | 546 | 548 | 900 | 548 |
| 2024-05-31 | 547 | 557 | 547 | 555 | 2,500 | 555 |
| 2024-05-30 | 544 | 547 | 533 | 547 | 4,800 | 547 |
| 2024-05-29 | 543 | 549 | 542 | 545 | 2,800 | 545 |
| 2024-05-28 | 544 | 547 | 543 | 543 | 1,200 | 543 |
| 2024-05-27 | 549 | 550 | 540 | 549 | 4,600 | 549 |
| 2024-05-24 | 529 | 548 | 525 | 548 | 18,900 | 548 |
| 2024-05-23 | 532 | 535 | 526 | 528 | 5,500 | 528 |
| 2024-05-22 | 530 | 537 | 522 | 527 | 7,800 | 527 |
| 2024-05-21 | 547 | 552 | 528 | 532 | 12,000 | 532 |
| 2024-05-20 | 560 | 560 | 551 | 556 | 6,200 | 556 |
| 2024-05-17 | 565 | 570 | 560 | 560 | 5,600 | 560 |
| 2024-05-16 | 560 | 574 | 545 | 570 | 19,900 | 570 |
| 2024-05-15 | 566 | 594 | 562 | 564 | 24,100 | 564 |
| 2024-05-14 | 616 | 616 | 606 | 616 | 5,700 | 616 |
| 2024-05-13 | 617 | 618 | 597 | 616 | 8,700 | 616 |
| 2024-05-10 | 609 | 616 | 608 | 611 | 1,800 | 611 |
| 2024-05-09 | 615 | 615 | 608 | 614 | 2,700 | 614 |
| 2024-05-08 | 618 | 618 | 604 | 617 | 4,700 | 617 |
| 2024-05-07 | 620 | 620 | 605 | 618 | 5,800 | 618 |
| 2024-05-02 | 612 | 618 | 610 | 618 | 6,500 | 618 |
| 2024-05-01 | 607 | 619 | 585 | 617 | 11,600 | 617 |
| 2024-04-30 | 582 | 615 | 581 | 614 | 14,400 | 614 |
| 2024-04-26 | 590 | 590 | 584 | 589 | 6,800 | 589 |
| 2024-04-25 | 572 | 595 | 570 | 593 | 22,800 | 593 |
| 2024-04-24 | 561 | 566 | 554 | 562 | 5,800 | 562 |
| 2024-04-23 | 562 | 568 | 550 | 553 | 36,300 | 553 |
| 2024-04-22 | 583 | 586 | 572 | 572 | 6,400 | 572 |
| 2024-04-19 | 590 | 592 | 578 | 585 | 6,500 | 585 |
| 2024-04-18 | 597 | 602 | 591 | 593 | 3,300 | 593 |
| 2024-04-17 | 599 | 604 | 597 | 597 | 2,300 | 597 |
| 2024-04-16 | 600 | 605 | 598 | 601 | 3,700 | 601 |
| 2024-04-15 | 602 | 607 | 601 | 604 | 1,800 | 604 |
| 2024-04-12 | 602 | 610 | 600 | 607 | 5,500 | 607 |
| 2024-04-11 | 607 | 607 | 602 | 604 | 800 | 604 |
| 2024-04-10 | 604 | 607 | 601 | 606 | 800 | 606 |
| 2024-04-09 | 601 | 605 | 595 | 605 | 7,500 | 605 |
| 2024-04-08 | 588 | 602 | 584 | 591 | 5,200 | 591 |
| 2024-04-05 | 580 | 608 | 577 | 583 | 9,400 | 583 |
| 2024-04-04 | 585 | 600 | 583 | 586 | 8,800 | 586 |
| 2024-04-03 | 587 | 589 | 578 | 589 | 8,500 | 589 |
| 2024-04-02 | 612 | 614 | 594 | 594 | 10,300 | 594 |
| 2024-04-01 | 622 | 622 | 606 | 614 | 8,800 | 614 |
| 2024-03-29 | 615 | 618 | 601 | 611 | 15,200 | 611 |
| 2024-03-28 | 613 | 620 | 608 | 618 | 20,700 | 618 |
| 2024-03-27 | 610 | 629 | 601 | 623 | 32,800 | 623 |
| 2024-03-26 | 600 | 606 | 597 | 601 | 10,300 | 601 |
| 2024-03-25 | 608 | 608 | 592 | 599 | 30,100 | 599 |
| 2024-03-22 | 584 | 589 | 580 | 584 | 10,200 | 584 |
| 2024-03-21 | 597 | 612 | 581 | 585 | 49,700 | 585 |
| 2024-03-19 | 562 | 589 | 555 | 581 | 35,000 | 581 |
| 2024-03-18 | 543 | 564 | 543 | 564 | 16,800 | 564 |
| 2024-03-15 | 536 | 549 | 532 | 543 | 5,200 | 543 |
| 2024-03-14 | 535 | 539 | 530 | 538 | 2,400 | 538 |
| 2024-03-13 | 538 | 543 | 537 | 539 | 8,100 | 539 |
| 2024-03-12 | 534 | 540 | 526 | 535 | 15,500 | 535 |
| 2024-03-11 | 527 | 552 | 527 | 535 | 24,100 | 535 |
| 2024-03-08 | 529 | 538 | 519 | 533 | 23,300 | 533 |
| 2024-03-07 | 525 | 527 | 515 | 523 | 11,600 | 523 |
| 2024-03-06 | 528 | 534 | 516 | 523 | 12,100 | 523 |
| 2024-03-05 | 524 | 564 | 524 | 530 | 27,300 | 530 |
| 2024-03-04 | 520 | 530 | 520 | 530 | 6,800 | 530 |
| 2024-03-01 | 553 | 556 | 522 | 522 | 20,100 | 522 |
| 2024-02-29 | 556 | 559 | 548 | 556 | 5,500 | 556 |
| 2024-02-28 | 557 | 562 | 546 | 560 | 14,700 | 560 |
| 2024-02-27 | 558 | 565 | 555 | 560 | 12,400 | 560 |
| 2024-02-26 | 568 | 571 | 560 | 568 | 19,700 | 568 |
| 2024-02-22 | 559 | 568 | 553 | 567 | 45,100 | 567 |
| 2024-02-21 | 526 | 550 | 521 | 549 | 43,700 | 549 |
| 2024-02-20 | 525 | 528 | 520 | 526 | 12,400 | 526 |
| 2024-02-19 | 508 | 516 | 506 | 514 | 8,500 | 514 |
| 2024-02-16 | 499 | 508 | 499 | 508 | 9,600 | 508 |
| 2024-02-15 | 509 | 509 | 502 | 507 | 3,100 | 507 |
| 2024-02-14 | 495 | 509 | 494 | 509 | 13,600 | 509 |
| 2024-02-13 | 482 | 499 | 480 | 495 | 15,800 | 495 |
| 2024-02-09 | 512 | 521 | 469 | 482 | 80,500 | 482 |
| 2024-02-08 | 520 | 531 | 517 | 522 | 25,200 | 522 |
| 2024-02-07 | 521 | 526 | 519 | 520 | 9,300 | 520 |
| 2024-02-06 | 524 | 528 | 521 | 523 | 12,300 | 523 |
| 2024-02-05 | 527 | 535 | 524 | 528 | 15,200 | 528 |
| 2024-02-02 | 513 | 534 | 510 | 530 | 68,700 | 530 |
| 2024-02-01 | 506 | 514 | 501 | 512 | 26,900 | 512 |
| 2024-01-31 | 496 | 502 | 496 | 499 | 6,000 | 499 |
| 2024-01-30 | 505 | 505 | 497 | 502 | 7,300 | 502 |
| 2024-01-29 | 502 | 502 | 497 | 497 | 3,300 | 497 |
| 2024-01-26 | 498 | 499 | 490 | 499 | 12,000 | 499 |
| 2024-01-25 | 505 | 505 | 497 | 497 | 22,000 | 497 |
| 2024-01-24 | 505 | 507 | 501 | 505 | 11,800 | 505 |
| 2024-01-23 | 500 | 504 | 496 | 504 | 16,200 | 504 |
| 2024-01-22 | 500 | 500 | 494 | 499 | 7,100 | 499 |
| 2024-01-19 | 498 | 500 | 495 | 496 | 5,300 | 496 |
| 2024-01-18 | 492 | 496 | 490 | 494 | 5,000 | 494 |
| 2024-01-17 | 489 | 498 | 489 | 498 | 3,100 | 498 |
| 2024-01-16 | 500 | 502 | 484 | 491 | 12,400 | 491 |
| 2024-01-15 | 492 | 501 | 491 | 498 | 9,400 | 498 |
| 2024-01-12 | 498 | 501 | 495 | 497 | 6,700 | 497 |
| 2024-01-11 | 500 | 502 | 496 | 498 | 7,500 | 498 |
| 2024-01-10 | 494 | 503 | 489 | 503 | 15,300 | 503 |
| 2024-01-09 | 499 | 503 | 492 | 495 | 19,100 | 495 |
| 2024-01-05 | 500 | 507 | 494 | 495 | 23,700 | 495 |
| 2024-01-04 | 496 | 509 | 496 | 500 | 11,500 | 500 |
分割・併合履歴 ： [2013-09-26]1株→100株