日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ