KabuInsight

ディア・ライフ

3245
プライム/不動産業/DEAR LIFE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,065.01,070.01,055.01,062.0-10.0-0.93%447,900
2026-03-121,090.01,090.01,072.01,072.0-19.0-1.74%240,400
2026-03-111,097.01,103.01,091.01,091.0-5.0-0.46%161,200
2026-03-101,099.01,104.01,088.01,096.0+11.0+1.01%183,900
2026-03-091,070.01,087.01,060.01,085.0-14.0-1.27%413,400
2026-03-061,092.01,102.01,086.01,099.0+7.0+0.64%189,700
2026-03-051,094.01,109.01,092.01,092.0+21.0+1.96%261,300
2026-03-041,071.01,078.01,050.01,071.0-15.0-1.38%861,500
2026-03-031,122.01,126.01,085.01,086.0-41.0-3.64%480,600
2026-03-021,120.01,129.01,113.01,127.0-2.0-0.18%274,100
2026-02-271,130.01,130.01,120.01,129.0+12.0+1.07%180,700
2026-02-261,108.01,123.01,108.01,117.0+12.0+1.09%222,600
2026-02-251,108.01,112.01,103.01,105.0+2.0+0.18%295,700
2026-02-241,095.01,106.01,083.01,103.0+3.0+0.27%370,900
2026-02-201,111.01,111.01,093.01,100.0-18.0-1.61%327,200
2026-02-191,112.01,118.01,100.01,118.0+7.0+0.63%255,000
2026-02-181,108.01,113.01,102.01,111.0+2.0+0.18%180,800
2026-02-171,107.01,120.01,105.01,109.0+7.0+0.64%279,900
2026-02-161,092.01,108.01,089.01,102.0+10.0+0.92%348,100
2026-02-131,101.01,106.01,086.01,092.0-11.0-1.00%532,200
2026-02-121,104.01,112.01,096.01,103.0-3.0-0.27%426,500
2026-02-101,105.01,114.01,101.01,106.0+1.0+0.09%388,300
2026-02-091,123.01,129.01,097.01,105.0-12.0-1.07%783,200
2026-02-061,155.01,156.01,097.01,117.0-36.0-3.12%781,400
2026-02-051,152.01,167.01,146.01,153.0+14.0+1.23%258,600
2026-02-041,128.01,147.01,126.01,139.0+13.0+1.15%345,700
2026-02-031,132.01,136.01,125.01,126.0-1.0-0.09%301,700
2026-02-021,152.01,159.01,125.01,127.0-17.0-1.49%416,600
2026-01-301,140.01,148.01,131.01,144.0+9.0+0.79%155,700
2026-01-291,135.01,138.01,121.01,135.0-3.0-0.26%250,100
2026-01-281,146.01,149.01,133.01,138.0-12.0-1.04%254,600
2026-01-271,161.01,165.01,149.01,150.0-11.0-0.95%228,300
2026-01-261,164.01,164.01,147.01,161.0-14.0-1.19%300,600
2026-01-231,182.01,186.01,170.01,175.0-3.0-0.25%231,800
2026-01-221,170.01,179.01,165.01,178.0+16.0+1.38%194,300
2026-01-211,172.01,172.01,156.01,162.0-18.0-1.53%288,800
2026-01-201,193.01,194.01,180.01,180.0-5.0-0.42%224,200
2026-01-191,176.01,189.01,165.01,185.0+10.0+0.85%284,400
2026-01-161,176.01,182.01,164.01,175.0+2.0+0.17%414,700
2026-01-151,166.01,178.01,164.01,173.0+11.0+0.95%204,800
2026-01-141,164.01,176.01,159.01,162.0+4.0+0.35%382,000
2026-01-131,165.01,165.01,145.01,158.0+8.0+0.70%486,700
2026-01-091,152.01,160.01,147.01,150.0+3.0+0.26%367,300
2026-01-081,149.01,153.01,141.01,147.0+6.0+0.53%267,400
2026-01-071,140.01,148.01,131.01,141.0-1.0-0.09%311,400
2026-01-061,129.01,147.01,127.01,142.0+19.0+1.69%356,600
2026-01-051,130.01,134.01,114.01,123.0-7.0-0.62%447,200
2025-12-301,134.01,137.01,124.01,130.0-4.0-0.35%257,700
2025-12-291,140.01,144.01,127.01,134.0+1.0+0.09%442,800
2025-12-261,115.01,133.01,115.01,133.0+18.0+1.61%345,100
2025-12-251,103.01,119.01,103.01,115.0+15.0+1.36%297,900
2025-12-241,094.01,111.01,094.01,100.0+2.0+0.18%335,700
2025-12-231,079.01,100.01,077.01,098.0+16.0+1.48%405,700
2025-12-221,103.01,108.01,080.01,082.0-38.0-3.39%707,500
2025-12-191,092.01,122.01,090.01,120.0+21.0+1.91%367,200
2025-12-181,099.01,104.01,088.01,099.0+7.0+0.64%345,200
2025-12-171,122.01,122.01,088.01,092.0-22.0-1.97%414,300
2025-12-161,129.01,130.01,112.01,114.0-8.0-0.71%483,200
2025-12-151,093.01,131.01,080.01,122.0+31.0+2.84%865,500
2025-12-121,110.01,110.01,086.01,091.0-10.0-0.91%912,000
2025-12-111,077.01,109.01,076.01,101.0+18.0+1.66%3,624,700
2025-12-101,078.01,090.01,071.01,083.0+16.0+1.50%1,094,600
2025-12-091,077.01,077.01,064.01,067.0-12.0-1.11%461,500
2025-12-081,059.01,085.01,058.01,079.0+28.0+2.66%1,120,700
2025-12-051,059.01,060.01,049.01,051.0-12.0-1.13%649,000
2025-12-041,062.01,071.01,056.01,063.0-15.0-1.39%1,448,000
2025-12-031,087.01,100.01,072.01,078.0-12.0-1.10%1,456,700
2025-12-021,122.01,125.01,087.01,090.0-33.0-2.94%543,300
2025-12-011,126.01,133.01,116.01,123.0-2.0-0.18%317,500
2025-11-281,118.01,130.01,111.01,125.0+12.0+1.08%587,500
2025-11-271,109.01,129.01,105.01,113.00.00.00%510,200
2025-11-261,087.01,120.01,080.01,113.0-64.0-5.44%1,486,800
2025-11-251,183.01,189.01,171.01,177.0-1.0-0.08%146,100
2025-11-211,138.01,178.01,138.01,178.0+42.0+3.70%207,600
2025-11-201,157.01,162.01,135.01,136.0-15.0-1.30%182,300
2025-11-191,147.01,158.01,134.01,151.0+5.0+0.44%223,300
2025-11-181,165.01,171.01,142.01,146.0-20.0-1.72%240,300
2025-11-171,200.01,212.01,143.01,166.0+21.0+1.83%550,100
2025-11-141,157.01,184.01,139.01,145.0-12.0-1.04%610,000
2025-11-131,156.01,165.01,150.01,157.0+7.0+0.61%134,700
2025-11-121,140.01,154.01,136.01,150.0+19.0+1.68%124,600
2025-11-111,133.01,140.01,121.01,131.0-2.0-0.18%121,600
2025-11-101,112.01,139.01,106.01,133.0+32.0+2.91%211,800
2025-11-071,099.01,111.01,099.01,101.0-1.0-0.09%67,400
2025-11-061,096.01,110.01,090.01,102.0+6.0+0.55%173,900
2025-11-051,103.01,103.01,083.01,096.0-2.0-0.18%162,700
2025-11-041,106.01,110.01,094.01,098.0-6.0-0.54%145,300
2025-10-311,101.01,111.01,096.01,104.0+9.0+0.82%144,700
2025-10-301,099.01,103.01,091.01,095.0-8.0-0.73%178,700
2025-10-291,120.01,125.01,100.01,103.0-15.0-1.34%223,100
2025-10-281,150.01,150.01,115.01,118.0-35.0-3.04%206,000
2025-10-271,162.01,167.01,153.01,153.0-7.0-0.60%108,000
2025-10-241,175.01,175.01,157.01,160.0-15.0-1.28%115,500
2025-10-231,157.01,178.01,152.01,175.0+17.0+1.47%160,900
2025-10-221,146.01,159.01,146.01,158.0+16.0+1.40%132,400
2025-10-211,146.01,148.01,139.01,142.0-2.0-0.17%105,700
2025-10-201,143.01,151.01,138.01,144.0+8.0+0.70%125,100
2025-10-171,140.01,141.01,131.01,136.0-10.0-0.87%96,800
2025-10-161,150.01,151.01,136.01,146.0+2.0+0.17%127,100
2025-10-151,139.01,146.01,136.01,144.0+14.0+1.24%151,000
2025-10-141,114.01,131.01,112.01,130.0+4.0+0.36%260,900
2025-10-101,133.01,135.01,125.01,126.0-16.0-1.40%264,000
2025-10-091,149.01,151.01,132.01,142.0-9.0-0.78%296,500
2025-10-081,155.01,169.01,150.01,151.0-5.0-0.43%208,800
2025-10-071,178.01,178.01,155.01,156.0-17.0-1.45%242,400
2025-10-061,180.01,184.01,153.01,173.0+17.0+1.47%303,300
2025-10-031,150.01,164.01,150.01,156.0+1.0+0.09%239,400
2025-10-021,156.01,170.01,154.01,155.0-7.0-0.60%291,400
2025-10-011,181.01,183.01,156.01,162.0-24.0-2.02%426,800
2025-09-301,232.01,232.01,182.01,186.0-50.0-4.05%574,500
2025-09-291,237.01,246.01,220.01,236.0-60.0-4.63%776,900
2025-09-261,280.01,307.01,280.01,296.0+9.0+0.70%927,700
2025-09-251,281.01,291.01,278.01,287.0+3.0+0.23%504,600
2025-09-241,320.01,320.01,277.01,284.0-38.0-2.87%719,300
2025-09-221,304.01,349.01,300.01,322.0+25.0+1.93%633,000
2025-09-191,310.01,312.01,291.01,297.0-9.0-0.69%373,900
2025-09-181,307.01,317.01,300.01,306.0-1.0-0.08%219,700
2025-09-171,319.01,319.01,303.01,307.0-6.0-0.46%247,600
2025-09-161,319.01,323.01,309.01,313.0-2.0-0.15%240,100
2025-09-121,325.01,328.01,310.01,315.0——254,600

直近120営業日分を表示