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

ライフコーポレーション(8194)の株価時系列情報

ライフコーポレーション(8194)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
2019/12/30 2,563 2,621 2,545 2,598 32,900
2019/12/27 2,556 2,563 2,538 2,552 17,000
2019/12/26 2,532 2,539 2,464 2,527 46,600
2019/12/25 2,639 2,639 2,513 2,514 22,000
2019/12/24 2,608 2,620 2,584 2,590 7,000
2019/12/23 2,575 2,603 2,554 2,594 23,200
2019/12/20 2,594 2,619 2,555 2,573 23,600
2019/12/19 2,603 2,604 2,566 2,568 10,600
2019/12/18 2,605 2,624 2,553 2,610 30,100
2019/12/17 2,540 2,606 2,540 2,606 19,200
2019/12/16 2,575 2,575 2,517 2,535 34,200
2019/12/13 2,674 2,690 2,569 2,575 77,500
2019/12/12 2,601 2,636 2,601 2,629 56,300
2019/12/11 2,508 2,577 2,503 2,558 37,500
2019/12/10 2,459 2,503 2,459 2,502 24,000
2019/12/09 2,430 2,450 2,424 2,450 10,800
2019/12/06 2,433 2,436 2,404 2,425 14,700
2019/12/05 2,422 2,446 2,411 2,422 30,400
2019/12/04 2,430 2,430 2,379 2,423 44,000
2019/12/03 2,476 2,477 2,418 2,430 51,000
2019/12/02 2,525 2,525 2,484 2,504 25,100
2019/11/29 2,490 2,509 2,480 2,500 22,000
2019/11/28 2,480 2,486 2,459 2,476 18,600
2019/11/27 2,506 2,538 2,473 2,478 33,800
2019/11/26 2,480 2,521 2,468 2,521 55,200
2019/11/25 2,498 2,501 2,466 2,483 17,800
2019/11/22 2,475 2,499 2,469 2,491 18,800
2019/11/21 2,453 2,498 2,437 2,477 30,700
2019/11/20 2,469 2,469 2,437 2,465 30,300
2019/11/19 2,472 2,496 2,469 2,480 18,400
2019/11/18 2,526 2,526 2,480 2,492 33,400
2019/11/15 2,545 2,555 2,524 2,526 29,000
2019/11/14 2,512 2,516 2,476 2,495 17,300
2019/11/13 2,569 2,569 2,510 2,512 15,100
2019/11/12 2,530 2,557 2,514 2,553 22,200
2019/11/11 2,527 2,553 2,520 2,530 30,000
2019/11/08 2,587 2,599 2,522 2,527 51,800
2019/11/07 2,516 2,573 2,516 2,566 45,600
2019/11/06 2,490 2,529 2,476 2,523 63,200
2019/11/05 2,491 2,508 2,471 2,489 66,500
2019/11/01 2,339 2,480 2,339 2,467 65,500
2019/10/31 2,478 2,500 2,464 2,489 25,400
2019/10/30 2,457 2,481 2,442 2,479 30,900
2019/10/29 2,538 2,538 2,443 2,463 50,100
2019/10/28 2,488 2,510 2,472 2,508 21,900
2019/10/25 2,485 2,492 2,442 2,488 27,800
2019/10/24 2,517 2,517 2,448 2,462 27,500
2019/10/23 2,510 2,510 2,466 2,497 30,800
2019/10/21 2,484 2,522 2,447 2,496 40,600
2019/10/18 2,482 2,512 2,467 2,475 59,500
2019/10/17 2,549 2,555 2,464 2,476 93,400
2019/10/16 2,600 2,630 2,539 2,549 108,700
2019/10/15 2,480 2,597 2,480 2,596 132,200
2019/10/11 2,357 2,492 2,357 2,478 137,100
2019/10/10 2,280 2,378 2,278 2,357 214,400
2019/10/09 2,172 2,284 2,167 2,282 86,100
2019/10/08 2,179 2,187 2,165 2,181 18,700
2019/10/07 2,137 2,156 2,133 2,154 13,900
2019/10/04 2,117 2,139 2,101 2,137 21,400
2019/10/03 2,150 2,150 2,106 2,112 23,400
2019/10/02 2,185 2,213 2,185 2,194 23,100
2019/10/01 2,151 2,204 2,151 2,185 21,500
2019/09/30 2,167 2,188 2,150 2,154 22,800
2019/09/27 2,242 2,242 2,157 2,195 44,000
2019/09/26 2,216 2,247 2,206 2,230 57,600
2019/09/25 2,217 2,228 2,189 2,221 29,900
2019/09/24 2,225 2,240 2,206 2,217 59,300
2019/09/20 2,240 2,241 2,206 2,207 29,600
2019/09/19 2,215 2,247 2,213 2,246 33,500
2019/09/18 2,202 2,209 2,177 2,203 24,900
2019/09/17 2,200 2,214 2,181 2,202 18,900
2019/09/13 2,201 2,207 2,169 2,200 40,900
2019/09/12 2,192 2,197 2,160 2,183 51,300
2019/09/11 2,125 2,200 2,122 2,200 51,000
2019/09/10 2,108 2,147 2,101 2,126 33,200
2019/09/09 2,062 2,108 2,062 2,108 18,400
2019/09/06 2,077 2,077 2,055 2,062 10,800
2019/09/05 2,054 2,096 2,054 2,078 19,900
2019/09/04 2,030 2,063 2,030 2,049 16,900
2019/09/03 2,020 2,048 2,000 2,034 10,700
2019/09/02 2,082 2,095 2,030 2,030 23,400
2019/08/30 2,069 2,096 2,056 2,092 41,500
2019/08/29 2,061 2,071 2,036 2,064 27,400
2019/08/28 2,085 2,085 2,055 2,082 29,000
2019/08/27 2,058 2,093 2,058 2,086 57,300
2019/08/26 2,059 2,059 2,023 2,037 31,500
2019/08/23 2,104 2,109 2,088 2,096 26,100
2019/08/22 2,119 2,119 2,078 2,086 29,000
2019/08/21 2,126 2,130 2,099 2,112 32,700
2019/08/20 2,117 2,151 2,102 2,151 38,400
2019/08/19 2,095 2,108 2,089 2,106 20,500
2019/08/16 2,092 2,102 2,081 2,084 23,100
2019/08/15 2,069 2,099 2,048 2,092 21,800
2019/08/14 2,098 2,121 2,090 2,108 21,700
2019/08/13 2,117 2,117 2,069 2,085 29,500
2019/08/09 2,135 2,144 2,116 2,120 20,000
2019/08/08 2,148 2,148 2,109 2,128 21,800
2019/08/07 2,120 2,133 2,103 2,128 23,900
2019/08/06 2,061 2,112 2,027 2,109 47,200
2019/08/05 2,150 2,155 2,089 2,104 52,400
2019/08/02 2,200 2,216 2,151 2,160 64,600
2019/08/01 2,253 2,253 2,223 2,225 28,100
2019/07/31 2,286 2,286 2,248 2,253 39,000
2019/07/30 2,259 2,293 2,259 2,293 27,000
2019/07/29 2,269 2,298 2,251 2,268 19,100
2019/07/26 2,289 2,289 2,251 2,273 40,000
2019/07/25 2,304 2,321 2,300 2,300 34,000
2019/07/24 2,305 2,307 2,285 2,296 32,100
2019/07/23 2,285 2,320 2,285 2,303 27,900
2019/07/22 2,340 2,340 2,295 2,295 37,800
2019/07/19 2,271 2,332 2,256 2,322 66,300
2019/07/18 2,302 2,311 2,249 2,255 34,500
2019/07/17 2,329 2,349 2,303 2,320 44,800
2019/07/16 2,313 2,389 2,313 2,341 70,600
2019/07/12 2,330 2,336 2,288 2,330 45,700
2019/07/11 2,360 2,417 2,316 2,332 101,600
2019/07/10 2,214 2,382 2,172 2,350 208,000
2019/07/09 2,199 2,221 2,199 2,214 30,200
2019/07/08 2,194 2,196 2,167 2,180 30,000
2019/07/05 2,212 2,223 2,184 2,194 36,300
2019/07/04 2,187 2,210 2,179 2,191 30,800
2019/07/03 2,182 2,204 2,168 2,184 35,300
2019/07/02 2,173 2,210 2,163 2,182 63,400
2019/07/01 2,183 2,188 2,160 2,180 28,700
2019/06/28 2,139 2,188 2,134 2,166 88,100
2019/06/27 2,111 2,124 2,092 2,121 29,100
2019/06/26 2,112 2,127 2,096 2,112 45,900
2019/06/25 2,107 2,141 2,107 2,112 51,500
2019/06/24 2,098 2,135 2,094 2,099 62,400
2019/06/21 2,073 2,103 2,038 2,099 103,300
2019/06/20 2,101 2,104 2,067 2,073 26,400
2019/06/19 2,110 2,111 2,094 2,104 20,700
2019/06/18 2,107 2,134 2,087 2,090 45,600
2019/06/17 2,120 2,151 2,095 2,108 61,600
2019/06/14 2,095 2,126 2,082 2,125 61,400
2019/06/13 2,139 2,139 2,078 2,096 116,100
2019/06/12 2,179 2,184 2,142 2,142 85,600
2019/06/11 2,240 2,240 2,180 2,206 104,200
2019/06/10 2,302 2,310 2,242 2,250 87,100
2019/06/07 2,297 2,311 2,266 2,302 37,500
2019/06/06 2,284 2,324 2,262 2,303 43,300
2019/06/05 2,281 2,294 2,254 2,283 27,500
2019/06/04 2,289 2,289 2,211 2,262 65,400
2019/06/03 2,256 2,335 2,256 2,281 66,500
2019/05/31 2,323 2,331 2,252 2,301 201,000
2019/05/30 2,444 2,450 2,288 2,331 1,001,800
2019/05/29 2,114 2,138 2,077 2,126 26,900
2019/05/28 2,133 2,159 2,133 2,152 23,700
2019/05/27 2,120 2,147 2,120 2,138 5,000
2019/05/24 2,118 2,145 2,105 2,130 14,100
2019/05/23 2,071 2,123 2,070 2,120 13,900
2019/05/22 2,098 2,123 2,083 2,083 27,300
2019/05/21 2,117 2,119 2,076 2,098 39,100
2019/05/20 2,151 2,161 2,133 2,133 17,600
2019/05/17 2,150 2,167 2,135 2,154 49,500
2019/05/16 2,130 2,157 2,105 2,142 47,600
2019/05/15 2,095 2,108 2,065 2,108 28,200
2019/05/14 2,025 2,082 2,025 2,075 23,000
2019/05/13 2,121 2,131 2,089 2,096 23,000
2019/05/10 2,133 2,153 2,094 2,114 53,800
2019/05/09 2,122 2,151 2,112 2,133 43,200
2019/05/08 2,149 2,149 2,101 2,139 51,600
2019/05/07 2,162 2,197 2,160 2,160 27,200
2019/04/26 2,190 2,190 2,157 2,160 20,100
2019/04/25 2,164 2,212 2,164 2,209 41,000
2019/04/24 2,201 2,218 2,150 2,163 40,400
2019/04/23 2,162 2,206 2,150 2,206 28,100
2019/04/22 2,203 2,204 2,145 2,181 33,300
2019/04/19 2,245 2,264 2,195 2,203 22,500
2019/04/18 2,250 2,251 2,218 2,229 20,000
2019/04/17 2,289 2,289 2,230 2,252 28,900
2019/04/16 2,310 2,310 2,277 2,289 17,400
2019/04/15 2,328 2,330 2,276 2,303 40,000
2019/04/12 2,298 2,307 2,256 2,302 55,600
2019/04/11 2,323 2,350 2,253 2,296 90,300
2019/04/10 2,280 2,300 2,250 2,295 34,000
2019/04/09 2,346 2,349 2,263 2,294 49,600
2019/04/08 2,420 2,424 2,350 2,355 61,100
2019/04/05 2,318 2,326 2,286 2,320 40,800
2019/04/04 2,343 2,343 2,300 2,317 37,200
2019/04/03 2,322 2,341 2,310 2,339 13,500
2019/04/02 2,397 2,400 2,309 2,321 17,500
2019/04/01 2,388 2,409 2,382 2,394 26,300
2019/03/29 2,320 2,391 2,320 2,378 24,700
2019/03/28 2,344 2,347 2,306 2,312 22,400
2019/03/27 2,395 2,404 2,352 2,380 22,700
2019/03/26 2,339 2,410 2,339 2,410 38,500
2019/03/25 2,385 2,385 2,294 2,304 22,700
2019/03/22 2,350 2,403 2,331 2,388 33,500
2019/03/20 2,332 2,342 2,308 2,340 18,000
2019/03/19 2,391 2,391 2,328 2,329 13,100
2019/03/18 2,419 2,420 2,371 2,398 21,700
2019/03/15 2,357 2,415 2,357 2,396 34,000
2019/03/14 2,455 2,457 2,351 2,367 48,100
2019/03/13 2,491 2,501 2,443 2,457 30,800
2019/03/12 2,471 2,511 2,464 2,491 41,100
2019/03/11 2,382 2,452 2,382 2,439 50,700
2019/03/08 2,417 2,417 2,324 2,382 52,200
2019/03/07 2,363 2,425 2,360 2,418 36,300
2019/03/06 2,410 2,425 2,356 2,358 29,200
2019/03/05 2,449 2,458 2,402 2,421 18,700
2019/03/04 2,490 2,503 2,468 2,476 16,700
2019/03/01 2,480 2,520 2,454 2,486 27,100
2019/02/28 2,442 2,499 2,410 2,479 38,400
2019/02/27 2,425 2,471 2,425 2,442 25,000
2019/02/26 2,415 2,436 2,386 2,425 29,000
2019/02/25 2,415 2,425 2,409 2,420 21,500
2019/02/22 2,440 2,446 2,414 2,420 25,900
2019/02/21 2,458 2,490 2,437 2,453 30,500
2019/02/20 2,483 2,483 2,437 2,446 18,900
2019/02/19 2,499 2,508 2,477 2,485 14,300
2019/02/18 2,496 2,529 2,493 2,509 27,300
2019/02/15 2,444 2,468 2,417 2,464 14,300
2019/02/14 2,443 2,459 2,419 2,444 28,000
2019/02/13 2,495 2,510 2,430 2,446 29,900
2019/02/12 2,407 2,473 2,403 2,457 35,900
2019/02/08 2,425 2,445 2,394 2,403 27,900
2019/02/07 2,474 2,490 2,445 2,447 49,700
2019/02/06 2,501 2,510 2,469 2,483 26,200
2019/02/05 2,446 2,496 2,445 2,486 41,300
2019/02/04 2,443 2,478 2,414 2,445 47,500
2019/02/01 2,375 2,456 2,348 2,393 67,200
2019/01/31 2,307 2,336 2,251 2,334 145,800
2019/01/30 2,407 2,407 2,283 2,293 115,900
2019/01/29 2,417 2,424 2,350 2,413 145,700
2019/01/28 2,415 2,466 2,405 2,428 14,900
2019/01/25 2,427 2,479 2,424 2,424 21,100
2019/01/24 2,420 2,433 2,411 2,427 8,400
2019/01/23 2,449 2,449 2,426 2,436 14,900
2019/01/22 2,422 2,456 2,409 2,456 25,800
2019/01/21 2,404 2,435 2,396 2,422 34,100
2019/01/18 2,400 2,423 2,386 2,402 36,000
2019/01/17 2,409 2,429 2,380 2,415 26,400
2019/01/16 2,414 2,432 2,372 2,407 40,500
2019/01/15 2,415 2,483 2,391 2,414 64,400
2019/01/11 2,211 2,446 2,197 2,408 64,100
2019/01/10 2,187 2,275 2,159 2,181 64,300
2019/01/09 2,236 2,267 2,161 2,187 52,000
2019/01/08 2,256 2,270 2,224 2,230 21,400
2019/01/07 2,369 2,369 2,254 2,270 17,800
2019/01/04 2,231 2,289 2,222 2,269 24,500

このページの先頭へ