(株)ディア・ライフの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,446（2025年8月8日）
- 年初来安値
- 925（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/11 | 1,077 | 1,109 | 1,076 | 1,101 | 3,624,700 | 1,101 |
| 2025/12/10 | 1,078 | 1,090 | 1,071 | 1,083 | 1,094,600 | 1,083 |
| 2025/12/9 | 1,077 | 1,077 | 1,064 | 1,067 | 461,500 | 1,067 |
| 2025/12/8 | 1,059 | 1,085 | 1,058 | 1,079 | 1,120,700 | 1,079 |
| 2025/12/5 | 1,059 | 1,060 | 1,049 | 1,051 | 649,000 | 1,051 |
| 2025/12/4 | 1,062 | 1,071 | 1,056 | 1,063 | 1,448,000 | 1,063 |
| 2025/12/3 | 1,087 | 1,100 | 1,072 | 1,078 | 1,456,700 | 1,078 |
| 2025/12/2 | 1,122 | 1,125 | 1,087 | 1,090 | 543,300 | 1,090 |
| 2025/12/1 | 1,126 | 1,133 | 1,116 | 1,123 | 317,500 | 1,123 |
| 2025/11/28 | 1,118 | 1,130 | 1,111 | 1,125 | 587,500 | 1,125 |
| 2025/11/27 | 1,109 | 1,129 | 1,105 | 1,113 | 510,200 | 1,113 |
| 2025/11/26 | 1,087 | 1,120 | 1,080 | 1,113 | 1,486,800 | 1,113 |
| 2025/11/25 | 1,183 | 1,189 | 1,171 | 1,177 | 146,100 | 1,177 |
| 2025/11/21 | 1,138 | 1,178 | 1,138 | 1,178 | 207,600 | 1,178 |
| 2025/11/20 | 1,157 | 1,162 | 1,135 | 1,136 | 182,300 | 1,136 |
| 2025/11/19 | 1,147 | 1,158 | 1,134 | 1,151 | 223,300 | 1,151 |
| 2025/11/18 | 1,165 | 1,171 | 1,142 | 1,146 | 240,300 | 1,146 |
| 2025/11/17 | 1,200 | 1,212 | 1,143 | 1,166 | 550,100 | 1,166 |
| 2025/11/14 | 1,157 | 1,184 | 1,139 | 1,145 | 610,000 | 1,145 |
| 2025/11/13 | 1,156 | 1,165 | 1,150 | 1,157 | 134,700 | 1,157 |
1〜20/243件
