[3245 東証1部] ディア・ライフ 日足 時系列データ

[3245 東証1部] ディア・ライフ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17529.00548.00525.00546.00863100461832000
2017-11-16503.00533.00503.00523.00664600347660600
2017-11-15510.00516.00501.00509.00601900305770700
2017-11-14508.00525.00505.00524.001086900563484100
2017-11-13505.00518.00485.00510.0021434001083360600
2017-11-10455.00465.00455.00465.00224000103016500
2017-11-09460.00465.00455.00459.00254800117353100
2017-11-08458.00462.00455.00462.0020820095406800
2017-11-07456.00463.00453.00460.00241900110505600
2017-11-06453.00458.00453.00454.0018460083968700
2017-11-02451.00452.00449.00451.0011300050903900
2017-11-01453.00453.00449.00451.00240900108711000
2017-10-31454.00455.00450.00453.0015470070024700
2017-10-30453.00455.00449.00455.00263500119208600
2017-10-27450.00452.00449.00452.0014840066878500
2017-10-26445.00449.00445.00449.0012950057919300
2017-10-25450.00451.00441.00444.00252700112810800
2017-10-24440.00448.00440.00447.00340300151421900
2017-10-23428.00439.00427.00437.00308900133755700
2017-10-20428.00430.00424.00426.00354900151562800
2017-10-19435.00436.00429.00433.00408500176048100
2017-10-18441.00443.00431.00435.00363500158821600
2017-10-17443.00445.00440.00441.00263900116641600
2017-10-16446.00449.00443.00443.00245300109192300
2017-10-13449.00450.00441.00444.00392400174321200
2017-10-12450.00450.00447.00449.00258200115904000
2017-10-11451.00452.00447.00449.00331200148738600
2017-10-10452.00455.00450.00450.00278900126018800
2017-10-06451.00453.00450.00452.00344800155621900
2017-10-05450.00453.00449.00451.00430700194037500
2017-10-04459.00459.00452.00452.00466200211933400
2017-10-03466.00468.00459.00459.00467600215831300
2017-10-02472.00473.00463.00468.00438400204800000
2017-09-29480.00480.00471.00473.00345300163765000
2017-09-28485.00488.00481.00483.00329300159264000
2017-09-27482.00486.00475.00482.00958100460824500
2017-09-26514.00514.00499.00500.001312100662494600
2017-09-25508.00518.00508.00517.00790700406286900
2017-09-22508.00513.00504.00505.00787400399547600
2017-09-21508.00510.00505.00508.00417400211801600
2017-09-20512.00513.00504.00509.00410500208779300
2017-09-19500.00519.00500.00512.00803300410715200
2017-09-15490.00497.00489.00495.00260700128648100
2017-09-14496.00499.00489.00490.00348700171979900
2017-09-13498.00501.00492.00495.00451300223719300
2017-09-12503.00503.00489.00497.00680400337951300
2017-09-11485.00516.00481.00505.001738100862477300
2017-09-08458.00461.00455.00458.00221900101619300
2017-09-07467.00467.00459.00459.0019610090643800
2017-09-06452.00465.00450.00464.00308500140421300
2017-09-05470.00473.00456.00458.00311800143913800
2017-09-04481.00481.00466.00470.00421900199791700
2017-09-01482.00485.00480.00481.00245800118471400
2017-08-31473.00482.00473.00481.00285400136581600
2017-08-30469.00472.00465.00470.00220700103499000
2017-08-29461.00468.00458.00467.00249000115545900
2017-08-28460.00462.00455.00461.0018270083685000
2017-08-25458.00458.00454.00455.0014320065287500
2017-08-24459.00461.00453.00456.0016260074154900
2017-08-23464.00464.00456.00457.0013870063698700
2017-08-22460.00463.00458.00460.0014620067361800
2017-08-21459.00462.00456.00459.0015160069591400
2017-08-18460.00463.00453.00458.00234700107476100
2017-08-17471.00471.00464.00466.0014550067973300
2017-08-16460.00468.00459.00467.0017260080185000
2017-08-15451.00461.00451.00461.0015750071920700
2017-08-14450.00453.00445.00450.00224700100961900
2017-08-10458.00459.00451.00454.0017350078836500
2017-08-09462.00464.00456.00459.0020020091715300
2017-08-08463.00467.00459.00462.0012830059412000
2017-08-07465.00467.00458.00461.0020930096908000
2017-08-04455.00466.00453.00462.0015160069877400
2017-08-03467.00468.00453.00457.00256900117649700
2017-08-02470.00474.00464.00467.0019410090801600
2017-08-01483.00484.00456.00470.00424900199955700
2017-07-31490.00490.00482.00484.0020160097862600
2017-07-28483.00484.00477.00482.00228200109777800
2017-07-27472.00483.00472.00479.00290500139008300
2017-07-26470.00470.00465.00469.0010420048707500
2017-07-25471.00478.00464.00464.00250700117657500
2017-07-24460.00470.00458.00469.00365900169699500
2017-07-21453.00457.00450.00457.0013050059188600
2017-07-20458.00460.00450.00450.00270600123119100
2017-07-19444.00462.00443.00457.00482600218996900
2017-07-18434.00444.00432.00441.00255300111768900
2017-07-14431.00434.00430.00431.0010540045481900
2017-07-13437.00437.00430.00431.009040039090800
2017-07-12432.00436.00431.00433.0022470097337100
2017-07-11430.00432.00426.00431.0012090051919900
2017-07-10427.00430.00426.00429.0014100060368900
2017-07-07423.00425.00420.00423.0018210076860400
2017-07-06426.00427.00421.00425.0016170068613900
2017-07-05425.00432.00417.00432.0019170080918100
2017-07-04435.00436.00417.00419.00358700152864600
2017-07-03416.00439.00415.00439.00333000140877600
2017-06-30415.00415.00410.00415.0010080041665900
2017-06-29412.00416.00410.00416.0012950053525500
2017-06-28405.00411.00405.00411.0012940052744600
2017-06-27413.00413.00403.00405.00385800157413600
2017-06-26417.00419.00412.00413.0018350076210900
2017-06-23419.00420.00411.00415.0017350072303000
2017-06-22420.00420.00415.00419.0012350051650200
2017-06-21422.00422.00416.00420.0018600078100800
2017-06-20414.00421.00411.00420.00259100107802700
2017-06-19408.00414.00407.00413.0016190066550500
2017-06-16408.00409.00406.00407.006430026192300
2017-06-15408.00410.00401.00408.0011880048238100
2017-06-14413.00414.00408.00408.0014840060976800
2017-06-13409.00414.00407.00413.0015260062816000
2017-06-12408.00413.00407.00407.0019020077715900
2017-06-09400.00406.00400.00406.0016620067035300
2017-06-08402.00402.00398.00399.008840035348700
2017-06-07399.00401.00398.00399.0010460041790800
2017-06-06405.00405.00399.00399.0012290049277700
2017-06-05397.00405.00396.00403.00250400100478100
2017-06-02394.00396.00392.00394.0012580049585700
2017-06-01390.00393.00390.00392.0015350060073700
2017-05-31390.00391.00388.00389.008670033775200
2017-05-30390.00391.00388.00390.0011520044820400
2017-05-29389.00390.00388.00388.0014820057606000
2017-05-26390.00392.00387.00388.0011180043503900
2017-05-25391.00391.00388.00390.0012280047849700
2017-05-24390.00390.00388.00390.008370032576200
2017-05-23388.00390.00386.00387.0011280043730800
2017-05-22387.00388.00385.00386.0010810041776800
2017-05-19385.00386.00383.00384.0010460040212800
2017-05-18385.00388.00381.00382.0022590086575700
2017-05-17391.00391.00388.00389.009820038272500
2017-05-16385.00389.00385.00389.0013190050977900
2017-05-15393.00393.00386.00387.0014870057808700
2017-05-12392.00393.00386.00389.009440036722000
2017-05-11395.00396.00391.00392.0011770046283300
2017-05-10393.00395.00392.00394.0010090039684800
2017-05-09391.00392.00388.00391.009580037427500
2017-05-08389.00390.00385.00388.0014670056944500
2017-05-02379.00383.00378.00381.0010970041703400
2017-05-01379.00379.00376.00378.008970033865900
2017-04-28377.00379.00376.00379.0010090038118000
2017-04-27378.00381.00376.00376.0022980086681200
2017-04-26379.00382.00378.00379.009530036189700
2017-04-25375.00380.00375.00377.008730032902900
2017-04-24380.00381.00377.00378.006670025250700
2017-04-21377.00380.00377.00379.005930022430700
2017-04-20375.00379.00375.00376.005010018861800
2017-04-19372.00379.00371.00374.009170034385500
2017-04-18375.00381.00375.00377.007490028281000
2017-04-17372.00375.00371.00372.006500024190800
2017-04-14371.00374.00371.00372.004650017298400
2017-04-13374.00375.00370.00373.008680032271400
2017-04-12380.00380.00371.00375.0010560039560100
2017-04-11385.00385.00380.00381.008880034003800
2017-04-10380.00385.00380.00384.006870026281400
2017-04-07370.00384.00370.00378.009340035280000
2017-04-06380.00380.00368.00371.0015600058030700
2017-04-05379.00385.00378.00379.006540024858700
2017-04-04385.00387.00377.00380.0014180054022200
2017-04-03392.00393.00387.00387.008400032737800
2017-03-31397.00398.00391.00391.006190024443900
2017-03-30397.00398.00395.00397.003280013007000
2017-03-29400.00400.00394.00396.005480021727600
2017-03-28398.00398.00395.00398.007280028867100
2017-03-27400.00400.00393.00398.0010420041399500
2017-03-24390.00395.00390.00395.006810026746200
2017-03-23395.00395.00390.00392.0011420044763500
2017-03-22395.00398.00395.00395.008740034575300
2017-03-21398.00399.00395.00397.0010320040986000
2017-03-17396.00398.00396.00397.005420021521300
2017-03-16399.00399.00396.00397.009020035818400
2017-03-15402.00403.00399.00399.007130028553900
2017-03-14404.00404.00402.00402.004270017208000
2017-03-13406.00406.00403.00405.004960020083900
2017-03-10405.00406.00403.00404.005810023513800
2017-03-09407.00408.00402.00404.003470014039900
2017-03-08403.00405.00401.00405.004960020002800
2017-03-07401.00402.00400.00401.005950023872400
2017-03-06402.00403.00400.00401.006030024207300
2017-03-03405.00405.00401.00401.006470026050900
2017-03-02403.00404.00400.00404.007100028536800
2017-03-01404.00405.00399.00401.005860023534900
2017-02-28395.00405.00394.00400.009190036718200
2017-02-27404.00404.00391.00395.0020540081858200
2017-02-24407.00409.00405.00408.005200021158100
2017-02-23408.00410.00405.00406.006380025930000
2017-02-22412.00415.00406.00406.0010600043504400
2017-02-21405.00410.00405.00408.0011720047810700
2017-02-20397.00402.00396.00402.0014720058800500
2017-02-17395.00395.00392.00393.006840026921600
2017-02-16391.00393.00390.00391.007870030810500
2017-02-15389.00391.00388.00389.009210035852800
2017-02-14389.00390.00387.00387.006460025077900
2017-02-13391.00391.00386.00389.0013180051249800
2017-02-10389.00390.00386.00389.0013120050902200
2017-02-09388.00389.00386.00387.004780018536300
2017-02-08386.00388.00385.00387.007230027962500
2017-02-07387.00387.00384.00386.005310020457700
2017-02-06389.00389.00385.00386.0010330039961400
2017-02-03389.00389.00386.00387.007300028275600
2017-02-02388.00389.00386.00387.007970030863500
2017-02-01388.00389.00385.00386.0010040038859700
2017-01-31390.00390.00386.00388.0010770041805900
2017-01-30388.00390.00387.00390.008890034564600
2017-01-27387.00388.00385.00386.007350028421300
2017-01-26386.00387.00384.00385.009370036128700
2017-01-25386.00387.00382.00384.006730025900900
2017-01-24385.00385.00381.00381.005900022600500
2017-01-23381.00383.00380.00381.007930030226900
2017-01-20378.00380.00378.00379.004410016690000
2017-01-19381.00382.00377.00379.006060023031300
2017-01-18379.00388.00377.00378.0015390058546800
2017-01-17384.00384.00378.00379.0012390047195400
2017-01-16387.00388.00383.00384.008860034158600
2017-01-13386.00389.00384.00386.005990023157700
2017-01-12391.00391.00384.00386.0010010038702400
2017-01-11392.00392.00387.00390.007440028992100
2017-01-10388.00393.00388.00389.0014430056282300
2017-01-06388.00388.00385.00386.006350024525000
2017-01-05383.00387.00383.00387.009890038113100
2017-01-04382.00389.00381.00382.0014700056565700
2016-12-30382.00382.00377.00381.005840022151800
2016-12-29383.00384.00379.00380.009000034276000
2016-12-28385.00385.00382.00382.009700037205600
2016-12-27385.00387.00382.00384.0016220062342300
2016-12-26381.00388.00377.00384.0022090084572300
2016-12-22387.00390.00379.00379.0019670075419000
2016-12-21385.00390.00384.00385.0018340070944500
2016-12-20385.00386.00383.00383.0011410043825100
2016-12-19381.00384.00379.00382.0014720056159300
2016-12-16380.00381.00377.00380.009270035150200
2016-12-15380.00381.00374.00377.009970037605700
2016-12-14380.00380.00378.00378.008020030382800
2016-12-13377.00382.00376.00381.0012180046175300
2016-12-12381.00381.00375.00377.0013350050520500
2016-12-09380.00381.00377.00381.0012430047170900
2016-12-08380.00382.00374.00380.00298300112989100
2016-12-07369.00373.00368.00372.0016190059849700
2016-12-06365.00368.00363.00367.0011130040658200
2016-12-05365.00365.00361.00365.006920025100200
2016-12-02363.00367.00361.00365.008690031638700
2016-12-01367.00369.00365.00365.0011160040958700
2016-11-30367.00368.00365.00367.006000021998000
2016-11-29369.00370.00365.00365.0012550045970400
2016-11-28367.00369.00365.00369.006440023650200
2016-11-25367.00370.00364.00365.007190026314600
2016-11-24368.00370.00366.00367.0010720039434100
2016-11-22366.00366.00362.00365.007610027714000
2016-11-21363.00368.00361.00366.0010220037192800
2016-11-18364.00364.00360.00360.0010130036663500
2016-11-17362.00363.00359.00362.005340019292300
2016-11-16365.00365.00361.00364.0010840039337100
2016-11-15362.00370.00359.00363.0020430074220600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter