日本ライフライン(7575)の株価時系列情報
日本ライフライン(7575)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,184 | 1,188 | 1,168 | 1,182 | 67,200 |
| 2024/09/17 | 1,182 | 1,182 | 1,163 | 1,178 | 102,600 |
| 2024/09/13 | 1,173 | 1,182 | 1,162 | 1,168 | 155,600 |
| 2024/09/12 | 1,171 | 1,194 | 1,170 | 1,175 | 218,600 |
| 2024/09/11 | 1,175 | 1,176 | 1,154 | 1,161 | 114,800 |
| 2024/09/10 | 1,177 | 1,195 | 1,172 | 1,178 | 131,900 |
| 2024/09/09 | 1,160 | 1,180 | 1,155 | 1,177 | 112,100 |
| 2024/09/06 | 1,174 | 1,186 | 1,169 | 1,175 | 143,100 |
| 2024/09/05 | 1,131 | 1,173 | 1,131 | 1,163 | 201,200 |
| 2024/09/04 | 1,105 | 1,135 | 1,105 | 1,128 | 149,400 |
| 2024/09/03 | 1,107 | 1,123 | 1,107 | 1,119 | 85,400 |
| 2024/09/02 | 1,121 | 1,127 | 1,106 | 1,112 | 104,000 |
| 2024/08/30 | 1,123 | 1,131 | 1,117 | 1,123 | 271,400 |
| 2024/08/29 | 1,139 | 1,139 | 1,118 | 1,128 | 124,600 |
| 2024/08/28 | 1,129 | 1,139 | 1,129 | 1,139 | 100,200 |
| 2024/08/27 | 1,132 | 1,144 | 1,128 | 1,143 | 112,900 |
| 2024/08/26 | 1,127 | 1,139 | 1,122 | 1,128 | 107,100 |
| 2024/08/23 | 1,121 | 1,136 | 1,121 | 1,127 | 109,600 |
| 2024/08/22 | 1,120 | 1,127 | 1,114 | 1,127 | 95,500 |
| 2024/08/21 | 1,120 | 1,130 | 1,119 | 1,127 | 102,800 |
| 2024/08/20 | 1,102 | 1,128 | 1,102 | 1,122 | 105,400 |
| 2024/08/19 | 1,096 | 1,122 | 1,091 | 1,102 | 169,100 |
| 2024/08/16 | 1,080 | 1,092 | 1,080 | 1,090 | 112,000 |
| 2024/08/15 | 1,076 | 1,080 | 1,065 | 1,073 | 85,600 |
| 2024/08/14 | 1,069 | 1,074 | 1,060 | 1,070 | 75,900 |
| 2024/08/13 | 1,068 | 1,073 | 1,055 | 1,066 | 207,700 |
| 2024/08/09 | 1,080 | 1,084 | 1,054 | 1,069 | 208,600 |
| 2024/08/08 | 1,026 | 1,071 | 1,026 | 1,050 | 166,200 |
| 2024/08/07 | 1,026 | 1,072 | 1,017 | 1,042 | 245,700 |
| 2024/08/06 | 1,030 | 1,058 | 1,016 | 1,050 | 261,200 |
| 2024/08/05 | 1,044 | 1,052 | 970 | 970 | 369,900 |
| 2024/08/02 | 1,107 | 1,115 | 1,058 | 1,062 | 278,900 |
| 2024/08/01 | 1,180 | 1,198 | 1,109 | 1,124 | 254,900 |
| 2024/07/31 | 1,140 | 1,164 | 1,136 | 1,164 | 206,900 |
| 2024/07/30 | 1,153 | 1,153 | 1,139 | 1,140 | 140,900 |
| 2024/07/29 | 1,162 | 1,162 | 1,143 | 1,153 | 214,000 |
| 2024/07/26 | 1,150 | 1,159 | 1,143 | 1,149 | 127,500 |
| 2024/07/25 | 1,138 | 1,147 | 1,134 | 1,140 | 136,600 |
| 2024/07/24 | 1,151 | 1,161 | 1,145 | 1,145 | 114,400 |
| 2024/07/23 | 1,165 | 1,166 | 1,155 | 1,163 | 71,200 |
| 2024/07/22 | 1,164 | 1,168 | 1,151 | 1,153 | 113,600 |
| 2024/07/19 | 1,172 | 1,180 | 1,157 | 1,163 | 104,300 |
| 2024/07/18 | 1,155 | 1,190 | 1,151 | 1,169 | 201,600 |
| 2024/07/17 | 1,172 | 1,174 | 1,159 | 1,162 | 118,700 |
| 2024/07/16 | 1,170 | 1,177 | 1,160 | 1,167 | 124,000 |
| 2024/07/12 | 1,167 | 1,182 | 1,158 | 1,161 | 241,700 |
| 2024/07/11 | 1,172 | 1,174 | 1,164 | 1,169 | 166,300 |
| 2024/07/10 | 1,153 | 1,160 | 1,144 | 1,160 | 137,000 |
| 2024/07/09 | 1,152 | 1,164 | 1,149 | 1,156 | 149,300 |
| 2024/07/08 | 1,151 | 1,156 | 1,146 | 1,151 | 136,700 |
| 2024/07/05 | 1,150 | 1,157 | 1,148 | 1,148 | 66,500 |
| 2024/07/04 | 1,148 | 1,160 | 1,148 | 1,153 | 94,700 |
| 2024/07/03 | 1,146 | 1,146 | 1,133 | 1,142 | 123,700 |
| 2024/07/02 | 1,150 | 1,164 | 1,140 | 1,153 | 176,100 |
| 2024/07/01 | 1,145 | 1,156 | 1,145 | 1,147 | 168,200 |
| 2024/06/28 | 1,143 | 1,143 | 1,131 | 1,133 | 128,900 |
| 2024/06/27 | 1,137 | 1,155 | 1,131 | 1,148 | 166,000 |
| 2024/06/26 | 1,142 | 1,142 | 1,124 | 1,129 | 152,900 |
| 2024/06/25 | 1,108 | 1,134 | 1,108 | 1,130 | 220,300 |
| 2024/06/24 | 1,110 | 1,118 | 1,106 | 1,109 | 182,300 |
| 2024/06/21 | 1,088 | 1,103 | 1,084 | 1,093 | 705,500 |
| 2024/06/20 | 1,065 | 1,086 | 1,065 | 1,086 | 134,000 |
| 2024/06/19 | 1,061 | 1,069 | 1,059 | 1,069 | 98,600 |
| 2024/06/18 | 1,080 | 1,080 | 1,063 | 1,063 | 120,800 |
| 2024/06/17 | 1,076 | 1,076 | 1,058 | 1,067 | 165,100 |
| 2024/06/14 | 1,062 | 1,087 | 1,062 | 1,080 | 180,700 |
| 2024/06/13 | 1,084 | 1,085 | 1,064 | 1,065 | 132,000 |
| 2024/06/12 | 1,101 | 1,101 | 1,077 | 1,084 | 190,600 |
| 2024/06/11 | 1,100 | 1,108 | 1,097 | 1,103 | 73,900 |
| 2024/06/10 | 1,096 | 1,112 | 1,092 | 1,105 | 95,900 |
| 2024/06/07 | 1,079 | 1,095 | 1,075 | 1,095 | 187,500 |
| 2024/06/06 | 1,108 | 1,109 | 1,074 | 1,078 | 300,300 |
| 2024/06/05 | 1,120 | 1,124 | 1,109 | 1,112 | 262,900 |
| 2024/06/04 | 1,130 | 1,138 | 1,121 | 1,128 | 257,600 |
| 2024/06/03 | 1,139 | 1,141 | 1,127 | 1,138 | 131,100 |
| 2024/05/31 | 1,122 | 1,139 | 1,112 | 1,139 | 259,900 |
| 2024/05/30 | 1,108 | 1,117 | 1,099 | 1,117 | 97,400 |
| 2024/05/29 | 1,115 | 1,131 | 1,115 | 1,120 | 115,100 |
| 2024/05/28 | 1,115 | 1,129 | 1,115 | 1,115 | 111,400 |
| 2024/05/27 | 1,145 | 1,145 | 1,108 | 1,122 | 125,700 |
| 2024/05/24 | 1,115 | 1,144 | 1,115 | 1,134 | 142,300 |
| 2024/05/23 | 1,111 | 1,133 | 1,109 | 1,118 | 150,300 |
| 2024/05/22 | 1,137 | 1,138 | 1,107 | 1,108 | 227,600 |
| 2024/05/21 | 1,170 | 1,179 | 1,146 | 1,150 | 125,400 |
| 2024/05/20 | 1,181 | 1,189 | 1,169 | 1,172 | 109,500 |
| 2024/05/17 | 1,177 | 1,199 | 1,172 | 1,184 | 99,000 |
| 2024/05/16 | 1,197 | 1,204 | 1,177 | 1,183 | 113,300 |
| 2024/05/15 | 1,200 | 1,200 | 1,174 | 1,177 | 114,000 |
| 2024/05/14 | 1,211 | 1,219 | 1,187 | 1,193 | 114,000 |
| 2024/05/13 | 1,228 | 1,236 | 1,211 | 1,220 | 109,500 |
| 2024/05/10 | 1,235 | 1,239 | 1,217 | 1,238 | 150,300 |
| 2024/05/09 | 1,205 | 1,242 | 1,205 | 1,223 | 145,100 |
| 2024/05/08 | 1,250 | 1,250 | 1,205 | 1,205 | 152,100 |
| 2024/05/07 | 1,242 | 1,258 | 1,233 | 1,251 | 227,600 |
| 2024/05/02 | 1,250 | 1,300 | 1,231 | 1,251 | 843,000 |
| 2024/05/01 | 1,165 | 1,171 | 1,156 | 1,160 | 178,700 |
| 2024/04/30 | 1,179 | 1,179 | 1,160 | 1,165 | 149,300 |
| 2024/04/26 | 1,138 | 1,170 | 1,132 | 1,161 | 700,800 |
| 2024/04/25 | 1,150 | 1,153 | 1,142 | 1,143 | 108,900 |
| 2024/04/24 | 1,149 | 1,167 | 1,149 | 1,158 | 178,500 |
| 2024/04/23 | 1,147 | 1,153 | 1,142 | 1,148 | 90,900 |
| 2024/04/22 | 1,158 | 1,162 | 1,142 | 1,151 | 150,500 |
| 2024/04/19 | 1,155 | 1,155 | 1,128 | 1,141 | 152,300 |
| 2024/04/18 | 1,139 | 1,164 | 1,135 | 1,156 | 213,800 |
| 2024/04/17 | 1,161 | 1,162 | 1,142 | 1,144 | 125,200 |
| 2024/04/16 | 1,160 | 1,167 | 1,151 | 1,157 | 141,200 |
| 2024/04/15 | 1,165 | 1,176 | 1,160 | 1,175 | 127,100 |
| 2024/04/12 | 1,171 | 1,186 | 1,171 | 1,181 | 136,700 |
| 2024/04/11 | 1,166 | 1,172 | 1,151 | 1,170 | 142,500 |
| 2024/04/10 | 1,156 | 1,183 | 1,156 | 1,176 | 171,900 |
| 2024/04/09 | 1,160 | 1,166 | 1,153 | 1,159 | 170,400 |
| 2024/04/08 | 1,153 | 1,167 | 1,149 | 1,160 | 192,800 |
| 2024/04/05 | 1,156 | 1,162 | 1,147 | 1,152 | 145,400 |
| 2024/04/04 | 1,166 | 1,166 | 1,154 | 1,162 | 151,800 |
| 2024/04/03 | 1,153 | 1,173 | 1,153 | 1,165 | 212,300 |
| 2024/04/02 | 1,191 | 1,191 | 1,157 | 1,159 | 239,600 |
| 2024/04/01 | 1,222 | 1,223 | 1,183 | 1,199 | 279,800 |
| 2024/03/29 | 1,201 | 1,224 | 1,199 | 1,218 | 151,100 |
| 2024/03/28 | 1,220 | 1,220 | 1,201 | 1,205 | 266,500 |
| 2024/03/27 | 1,253 | 1,272 | 1,249 | 1,255 | 236,400 |
| 2024/03/26 | 1,265 | 1,269 | 1,248 | 1,252 | 199,000 |
| 2024/03/25 | 1,280 | 1,288 | 1,268 | 1,269 | 146,800 |
| 2024/03/22 | 1,268 | 1,279 | 1,265 | 1,277 | 138,300 |
| 2024/03/21 | 1,284 | 1,284 | 1,261 | 1,266 | 159,800 |
| 2024/03/19 | 1,250 | 1,274 | 1,246 | 1,264 | 190,800 |
| 2024/03/18 | 1,255 | 1,264 | 1,250 | 1,259 | 118,800 |
| 2024/03/15 | 1,250 | 1,256 | 1,237 | 1,246 | 261,500 |
| 2024/03/14 | 1,259 | 1,259 | 1,242 | 1,251 | 147,800 |
| 2024/03/13 | 1,270 | 1,276 | 1,253 | 1,253 | 120,900 |
| 2024/03/12 | 1,239 | 1,265 | 1,226 | 1,263 | 137,700 |
| 2024/03/11 | 1,239 | 1,245 | 1,229 | 1,243 | 129,400 |
| 2024/03/08 | 1,229 | 1,260 | 1,222 | 1,239 | 355,300 |
| 2024/03/07 | 1,285 | 1,290 | 1,256 | 1,259 | 172,000 |
| 2024/03/06 | 1,271 | 1,288 | 1,265 | 1,282 | 190,500 |
| 2024/03/05 | 1,290 | 1,292 | 1,272 | 1,283 | 111,200 |
| 2024/03/04 | 1,303 | 1,313 | 1,288 | 1,291 | 198,200 |
| 2024/03/01 | 1,298 | 1,302 | 1,285 | 1,299 | 163,100 |
| 2024/02/29 | 1,276 | 1,317 | 1,272 | 1,308 | 280,200 |
| 2024/02/28 | 1,280 | 1,289 | 1,272 | 1,273 | 123,800 |
| 2024/02/27 | 1,288 | 1,291 | 1,277 | 1,280 | 127,300 |
| 2024/02/26 | 1,279 | 1,292 | 1,278 | 1,288 | 174,200 |
| 2024/02/22 | 1,276 | 1,282 | 1,267 | 1,271 | 147,100 |
| 2024/02/21 | 1,270 | 1,288 | 1,266 | 1,276 | 143,000 |
| 2024/02/20 | 1,275 | 1,286 | 1,263 | 1,272 | 192,500 |
| 2024/02/19 | 1,234 | 1,275 | 1,231 | 1,267 | 209,000 |
| 2024/02/16 | 1,266 | 1,275 | 1,258 | 1,263 | 179,600 |
| 2024/02/15 | 1,278 | 1,280 | 1,250 | 1,264 | 273,700 |
| 2024/02/14 | 1,292 | 1,299 | 1,262 | 1,273 | 169,800 |
| 2024/02/13 | 1,305 | 1,307 | 1,280 | 1,292 | 173,100 |
| 2024/02/09 | 1,291 | 1,313 | 1,289 | 1,293 | 129,000 |
| 2024/02/08 | 1,316 | 1,321 | 1,277 | 1,310 | 200,500 |
| 2024/02/07 | 1,320 | 1,327 | 1,298 | 1,311 | 207,400 |
| 2024/02/06 | 1,310 | 1,310 | 1,279 | 1,280 | 208,500 |
| 2024/02/05 | 1,350 | 1,357 | 1,311 | 1,326 | 303,100 |
| 2024/02/02 | 1,339 | 1,343 | 1,333 | 1,342 | 195,800 |
| 2024/02/01 | 1,311 | 1,333 | 1,311 | 1,333 | 128,600 |
| 2024/01/31 | 1,307 | 1,328 | 1,307 | 1,324 | 156,800 |
| 2024/01/30 | 1,333 | 1,334 | 1,319 | 1,319 | 165,700 |
| 2024/01/29 | 1,324 | 1,334 | 1,322 | 1,326 | 173,800 |
| 2024/01/26 | 1,309 | 1,320 | 1,304 | 1,311 | 186,900 |
| 2024/01/25 | 1,305 | 1,324 | 1,305 | 1,311 | 180,100 |
| 2024/01/24 | 1,314 | 1,323 | 1,302 | 1,305 | 181,500 |
| 2024/01/23 | 1,310 | 1,333 | 1,310 | 1,311 | 149,800 |
| 2024/01/22 | 1,295 | 1,314 | 1,295 | 1,310 | 150,500 |
| 2024/01/19 | 1,299 | 1,303 | 1,284 | 1,295 | 170,800 |
| 2024/01/18 | 1,290 | 1,300 | 1,281 | 1,289 | 131,700 |
| 2024/01/17 | 1,300 | 1,316 | 1,291 | 1,293 | 194,600 |
| 2024/01/16 | 1,327 | 1,327 | 1,300 | 1,306 | 119,000 |
| 2024/01/15 | 1,328 | 1,330 | 1,314 | 1,321 | 146,600 |
| 2024/01/12 | 1,321 | 1,339 | 1,321 | 1,330 | 281,800 |
| 2024/01/11 | 1,310 | 1,318 | 1,302 | 1,315 | 199,300 |
| 2024/01/10 | 1,273 | 1,310 | 1,273 | 1,304 | 276,400 |
| 2024/01/09 | 1,254 | 1,276 | 1,248 | 1,272 | 208,900 |
| 2024/01/05 | 1,275 | 1,280 | 1,237 | 1,237 | 226,500 |
| 2024/01/04 | 1,226 | 1,260 | 1,215 | 1,257 | 359,800 |
| 2023/12/29 | 1,231 | 1,268 | 1,231 | 1,263 | 349,200 |
| 2023/12/28 | 1,208 | 1,236 | 1,202 | 1,231 | 213,200 |
| 2023/12/27 | 1,200 | 1,215 | 1,200 | 1,208 | 222,800 |
| 2023/12/26 | 1,178 | 1,200 | 1,178 | 1,194 | 213,300 |
| 2023/12/25 | 1,191 | 1,194 | 1,171 | 1,171 | 176,900 |
| 2023/12/22 | 1,183 | 1,192 | 1,180 | 1,186 | 164,000 |
| 2023/12/21 | 1,200 | 1,203 | 1,181 | 1,184 | 221,900 |
| 2023/12/20 | 1,219 | 1,224 | 1,208 | 1,208 | 177,700 |
| 2023/12/19 | 1,205 | 1,212 | 1,191 | 1,212 | 229,500 |
| 2023/12/18 | 1,188 | 1,214 | 1,186 | 1,200 | 156,900 |
| 2023/12/15 | 1,223 | 1,226 | 1,197 | 1,200 | 235,600 |
| 2023/12/14 | 1,213 | 1,224 | 1,213 | 1,223 | 233,200 |
| 2023/12/13 | 1,215 | 1,229 | 1,214 | 1,215 | 239,300 |
| 2023/12/12 | 1,202 | 1,217 | 1,199 | 1,202 | 244,600 |
| 2023/12/11 | 1,188 | 1,200 | 1,185 | 1,196 | 304,500 |
| 2023/12/08 | 1,187 | 1,199 | 1,164 | 1,166 | 414,400 |
| 2023/12/07 | 1,163 | 1,167 | 1,155 | 1,159 | 170,700 |
| 2023/12/06 | 1,158 | 1,175 | 1,156 | 1,172 | 219,900 |
| 2023/12/05 | 1,166 | 1,175 | 1,154 | 1,163 | 266,500 |
| 2023/12/04 | 1,168 | 1,190 | 1,159 | 1,185 | 223,800 |
| 2023/12/01 | 1,169 | 1,179 | 1,167 | 1,172 | 158,200 |
| 2023/11/30 | 1,156 | 1,167 | 1,145 | 1,164 | 248,800 |
| 2023/11/29 | 1,147 | 1,169 | 1,145 | 1,162 | 181,900 |
| 2023/11/28 | 1,133 | 1,149 | 1,129 | 1,148 | 185,800 |
| 2023/11/27 | 1,143 | 1,147 | 1,123 | 1,124 | 155,600 |