いい生活
3796スタンダード/情報･通信業/e-Seikatsu 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 510.0 | 511.0 | 505.0 | 509.0 | -2.0 | -0.39% | 2,600 |
| 2026-03-12 | 509.0 | 515.0 | 509.0 | 511.0 | +3.0 | +0.59% | 3,800 |
| 2026-03-11 | 509.0 | 509.0 | 506.0 | 508.0 | +3.0 | +0.59% | 1,900 |
| 2026-03-10 | 506.0 | 509.0 | 502.0 | 505.0 | +7.0 | +1.41% | 2,000 |
| 2026-03-09 | 501.0 | 513.0 | 496.0 | 498.0 | -6.0 | -1.19% | 5,800 |
| 2026-03-06 | 506.0 | 507.0 | 504.0 | 504.0 | 0.0 | 0.00% | 2,400 |
| 2026-03-05 | 505.0 | 506.0 | 501.0 | 504.0 | +2.0 | +0.40% | 3,000 |
| 2026-03-04 | 504.0 | 506.0 | 502.0 | 502.0 | -5.0 | -0.99% | 4,000 |
| 2026-03-03 | 512.0 | 525.0 | 505.0 | 507.0 | -1.0 | -0.20% | 11,300 |
| 2026-03-02 | 510.0 | 514.0 | 507.0 | 508.0 | -2.0 | -0.39% | 6,000 |
| 2026-02-27 | 519.0 | 519.0 | 504.0 | 510.0 | -9.0 | -1.73% | 16,000 |
| 2026-02-26 | 533.0 | 533.0 | 517.0 | 519.0 | -15.0 | -2.81% | 19,900 |
| 2026-02-25 | 516.0 | 535.0 | 516.0 | 534.0 | +35.0 | +7.01% | 85,800 |
| 2026-02-24 | 496.0 | 500.0 | 495.0 | 499.0 | +1.0 | +0.20% | 2,700 |
| 2026-02-20 | 498.0 | 500.0 | 497.0 | 498.0 | -3.0 | -0.60% | 1,600 |
| 2026-02-19 | 502.0 | 507.0 | 501.0 | 501.0 | -1.0 | -0.20% | 1,700 |
| 2026-02-18 | 502.0 | 507.0 | 498.0 | 502.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-17 | 499.0 | 504.0 | 499.0 | 502.0 | +1.0 | +0.20% | 1,800 |
| 2026-02-16 | 504.0 | 504.0 | 493.0 | 501.0 | -7.0 | -1.38% | 7,000 |
| 2026-02-13 | 505.0 | 512.0 | 505.0 | 508.0 | -7.0 | -1.36% | 5,000 |
| 2026-02-12 | 516.0 | 516.0 | 514.0 | 515.0 | -1.0 | -0.19% | 1,800 |
| 2026-02-10 | 522.0 | 522.0 | 513.0 | 516.0 | -7.0 | -1.34% | 1,000 |
| 2026-02-09 | 517.0 | 526.0 | 517.0 | 523.0 | +2.0 | +0.38% | 2,700 |
| 2026-02-06 | 521.0 | 521.0 | 521.0 | 521.0 | 0.0 | 0.00% | 100 |
| 2026-02-05 | 521.0 | 521.0 | 521.0 | 521.0 | +5.0 | +0.97% | 200 |
| 2026-02-04 | 519.0 | 520.0 | 515.0 | 516.0 | -4.0 | -0.77% | 3,200 |
| 2026-02-03 | 520.0 | 520.0 | 520.0 | 520.0 | -3.0 | -0.57% | 100 |
| 2026-02-02 | 527.0 | 527.0 | 522.0 | 523.0 | -4.0 | -0.76% | 1,500 |
| 2026-01-30 | 525.0 | 530.0 | 525.0 | 527.0 | -2.0 | -0.38% | 1,200 |
| 2026-01-29 | 531.0 | 531.0 | 525.0 | 529.0 | +7.0 | +1.34% | 3,500 |
| 2026-01-28 | 522.0 | 522.0 | 520.0 | 522.0 | +2.0 | +0.38% | 1,000 |
| 2026-01-27 | 521.0 | 521.0 | 520.0 | 520.0 | -3.0 | -0.57% | 1,200 |
| 2026-01-26 | 531.0 | 531.0 | 523.0 | 523.0 | -8.0 | -1.51% | 3,900 |
| 2026-01-23 | 526.0 | 531.0 | 526.0 | 531.0 | +4.0 | +0.76% | 10,700 |
| 2026-01-22 | 519.0 | 527.0 | 519.0 | 527.0 | +8.0 | +1.54% | 2,400 |
| 2026-01-21 | 516.0 | 519.0 | 513.0 | 519.0 | +3.0 | +0.58% | 900 |
| 2026-01-20 | 517.0 | 523.0 | 514.0 | 516.0 | +2.0 | +0.39% | 7,400 |
| 2026-01-19 | 514.0 | 515.0 | 512.0 | 514.0 | -2.0 | -0.39% | 600 |
| 2026-01-16 | 514.0 | 516.0 | 506.0 | 516.0 | +2.0 | +0.39% | 2,600 |
| 2026-01-15 | 517.0 | 517.0 | 509.0 | 514.0 | +2.0 | +0.39% | 5,800 |
| 2026-01-14 | 507.0 | 512.0 | 507.0 | 512.0 | +5.0 | +0.99% | 900 |
| 2026-01-13 | 516.0 | 516.0 | 507.0 | 507.0 | -6.0 | -1.17% | 3,000 |
| 2026-01-09 | 513.0 | 513.0 | 513.0 | 513.0 | +4.0 | +0.79% | 200 |
| 2026-01-08 | 509.0 | 509.0 | 506.0 | 509.0 | +5.0 | +0.99% | 400 |
| 2026-01-07 | 503.0 | 508.0 | 501.0 | 504.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-06 | 505.0 | 510.0 | 503.0 | 504.0 | -1.0 | -0.20% | 1,800 |
| 2026-01-05 | 503.0 | 505.0 | 502.0 | 505.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-30 | 506.0 | 506.0 | 500.0 | 505.0 | -8.0 | -1.56% | 4,300 |
| 2025-12-29 | 515.0 | 515.0 | 508.0 | 513.0 | +4.0 | +0.79% | 1,600 |
| 2025-12-26 | 510.0 | 513.0 | 509.0 | 509.0 | +3.0 | +0.59% | 3,900 |
| 2025-12-25 | 503.0 | 514.0 | 503.0 | 506.0 | -1.0 | -0.20% | 14,100 |
| 2025-12-24 | 508.0 | 508.0 | 503.0 | 507.0 | -2.0 | -0.39% | 3,000 |
| 2025-12-23 | 512.0 | 513.0 | 502.0 | 509.0 | -13.0 | -2.49% | 7,900 |
| 2025-12-22 | 514.0 | 522.0 | 505.0 | 522.0 | +10.0 | +1.95% | 3,700 |
| 2025-12-19 | 502.0 | 516.0 | 500.0 | 512.0 | +15.0 | +3.02% | 15,100 |
| 2025-12-18 | 497.0 | 499.0 | 495.0 | 497.0 | 0.0 | 0.00% | 4,700 |
| 2025-12-17 | 495.0 | 498.0 | 493.0 | 497.0 | +3.0 | +0.61% | 2,100 |
| 2025-12-16 | 502.0 | 506.0 | 488.0 | 494.0 | -6.0 | -1.20% | 5,400 |
| 2025-12-15 | 502.0 | 504.0 | 498.0 | 500.0 | -1.0 | -0.20% | 5,200 |
| 2025-12-12 | 502.0 | 512.0 | 499.0 | 501.0 | -3.0 | -0.60% | 4,500 |
| 2025-12-11 | 518.0 | 520.0 | 500.0 | 504.0 | -14.0 | -2.70% | 15,400 |
| 2025-12-10 | 526.0 | 526.0 | 518.0 | 518.0 | -1.0 | -0.19% | 3,100 |
| 2025-12-09 | 521.0 | 524.0 | 516.0 | 519.0 | -7.0 | -1.33% | 900 |
| 2025-12-08 | 509.0 | 526.0 | 502.0 | 526.0 | +16.0 | +3.14% | 3,200 |
| 2025-12-05 | 509.0 | 513.0 | 506.0 | 510.0 | -3.0 | -0.58% | 3,900 |
| 2025-12-04 | 513.0 | 513.0 | 513.0 | 513.0 | +3.0 | +0.59% | 200 |
| 2025-12-03 | 514.0 | 514.0 | 510.0 | 510.0 | -3.0 | -0.58% | 400 |
| 2025-12-02 | 513.0 | 513.0 | 513.0 | 513.0 | -2.0 | -0.39% | 400 |
| 2025-12-01 | 510.0 | 515.0 | 510.0 | 515.0 | +5.0 | +0.98% | 1,600 |
| 2025-11-28 | 529.0 | 529.0 | 505.0 | 510.0 | -15.0 | -2.86% | 4,400 |
| 2025-11-27 | 532.0 | 532.0 | 523.0 | 525.0 | -4.0 | -0.76% | 4,700 |
| 2025-11-26 | 530.0 | 530.0 | 525.0 | 529.0 | -1.0 | -0.19% | 4,700 |
| 2025-11-25 | 531.0 | 533.0 | 526.0 | 530.0 | +3.0 | +0.57% | 10,500 |
| 2025-11-21 | 523.0 | 532.0 | 523.0 | 527.0 | +3.0 | +0.57% | 4,900 |
| 2025-11-20 | 517.0 | 525.0 | 513.0 | 524.0 | +10.0 | +1.95% | 6,300 |
| 2025-11-19 | 512.0 | 515.0 | 512.0 | 514.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-18 | 509.0 | 514.0 | 504.0 | 514.0 | +5.0 | +0.98% | 4,200 |
| 2025-11-17 | 504.0 | 509.0 | 504.0 | 509.0 | -1.0 | -0.20% | 1,300 |
| 2025-11-14 | 502.0 | 510.0 | 501.0 | 510.0 | +3.0 | +0.59% | 1,700 |
| 2025-11-13 | 514.0 | 514.0 | 502.0 | 507.0 | -5.0 | -0.98% | 5,500 |
| 2025-11-12 | 512.0 | 513.0 | 507.0 | 512.0 | +4.0 | +0.79% | 3,500 |
| 2025-11-11 | 505.0 | 508.0 | 503.0 | 508.0 | +1.0 | +0.20% | 7,500 |
| 2025-11-10 | 508.0 | 508.0 | 501.0 | 507.0 | +3.0 | +0.60% | 1,100 |
| 2025-11-07 | 504.0 | 513.0 | 498.0 | 504.0 | -9.0 | -1.75% | 9,900 |
| 2025-11-06 | 506.0 | 516.0 | 506.0 | 513.0 | +4.0 | +0.79% | 3,400 |
| 2025-11-05 | 520.0 | 520.0 | 505.0 | 509.0 | -11.0 | -2.12% | 4,500 |
| 2025-11-04 | 520.0 | 520.0 | 520.0 | 520.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 521.0 | 524.0 | 520.0 | 520.0 | -5.0 | -0.95% | 1,900 |
| 2025-10-30 | 521.0 | 528.0 | 521.0 | 525.0 | +1.0 | +0.19% | 3,100 |
| 2025-10-29 | 528.0 | 528.0 | 524.0 | 524.0 | -4.0 | -0.76% | 1,100 |
| 2025-10-28 | 520.0 | 528.0 | 520.0 | 528.0 | +3.0 | +0.57% | 4,700 |
| 2025-10-27 | 528.0 | 530.0 | 523.0 | 525.0 | -2.0 | -0.38% | 9,600 |
| 2025-10-24 | 527.0 | 528.0 | 517.0 | 527.0 | +4.0 | +0.76% | 14,000 |
| 2025-10-23 | 521.0 | 523.0 | 515.0 | 523.0 | +1.0 | +0.19% | 2,000 |
| 2025-10-22 | 518.0 | 523.0 | 510.0 | 522.0 | +1.0 | +0.19% | 5,500 |
| 2025-10-21 | 529.0 | 529.0 | 509.0 | 521.0 | -8.0 | -1.51% | 12,600 |
| 2025-10-20 | 523.0 | 531.0 | 517.0 | 529.0 | +8.0 | +1.54% | 14,700 |
| 2025-10-17 | 504.0 | 522.0 | 503.0 | 521.0 | +16.0 | +3.17% | 12,900 |
| 2025-10-16 | 487.0 | 505.0 | 487.0 | 505.0 | +17.0 | +3.48% | 7,800 |
| 2025-10-15 | 471.0 | 491.0 | 471.0 | 488.0 | +22.0 | +4.72% | 5,900 |
| 2025-10-14 | 474.0 | 477.0 | 463.0 | 466.0 | -18.0 | -3.72% | 13,300 |
| 2025-10-10 | 495.0 | 495.0 | 484.0 | 484.0 | -9.0 | -1.83% | 1,700 |
| 2025-10-09 | 495.0 | 495.0 | 491.0 | 493.0 | -4.0 | -0.80% | 2,400 |
| 2025-10-08 | 496.0 | 498.0 | 493.0 | 497.0 | +1.0 | +0.20% | 1,500 |
| 2025-10-07 | 497.0 | 497.0 | 491.0 | 496.0 | +1.0 | +0.20% | 1,500 |
| 2025-10-06 | 496.0 | 500.0 | 477.0 | 495.0 | -11.0 | -2.17% | 14,300 |
| 2025-10-03 | 506.0 | 506.0 | 499.0 | 506.0 | +6.0 | +1.20% | 2,500 |
| 2025-10-02 | 503.0 | 505.0 | 500.0 | 500.0 | -1.0 | -0.20% | 1,600 |
| 2025-10-01 | 506.0 | 506.0 | 498.0 | 501.0 | -3.0 | -0.60% | 8,800 |
| 2025-09-30 | 508.0 | 508.0 | 503.0 | 504.0 | -4.0 | -0.79% | 2,900 |
| 2025-09-29 | 510.0 | 512.0 | 505.0 | 508.0 | -6.0 | -1.17% | 2,500 |
| 2025-09-26 | 515.0 | 517.0 | 513.0 | 514.0 | +1.0 | +0.19% | 3,200 |
| 2025-09-25 | 519.0 | 519.0 | 511.0 | 513.0 | -5.0 | -0.97% | 13,700 |
| 2025-09-24 | 514.0 | 518.0 | 507.0 | 518.0 | +10.0 | +1.97% | 10,800 |
| 2025-09-22 | 504.0 | 509.0 | 504.0 | 508.0 | +4.0 | +0.79% | 3,800 |
| 2025-09-19 | 515.0 | 515.0 | 503.0 | 504.0 | -10.0 | -1.95% | 11,400 |
| 2025-09-18 | 511.0 | 514.0 | 509.0 | 514.0 | +4.0 | +0.78% | 4,600 |
| 2025-09-17 | 508.0 | 511.0 | 506.0 | 510.0 | +1.0 | +0.20% | 2,200 |
| 2025-09-16 | 506.0 | 509.0 | 504.0 | 509.0 | +6.0 | +1.19% | 5,800 |
| 2025-09-12 | 504.0 | 508.0 | 503.0 | 503.0 | — | — | 7,600 |
直近120営業日分を表示