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
2022/12/30 2,670 2,685 2,636 2,645 95,600
2022/12/29 2,682 2,682 2,612 2,620 101,800
2022/12/28 2,699 2,705 2,681 2,696 96,900
2022/12/27 2,646 2,708 2,646 2,700 174,900
2022/12/26 2,607 2,632 2,592 2,629 78,500
2022/12/23 2,583 2,605 2,582 2,605 84,000
2022/12/22 2,595 2,604 2,577 2,603 105,100
2022/12/21 2,567 2,610 2,550 2,595 145,500
2022/12/20 2,583 2,586 2,519 2,555 111,400
2022/12/19 2,580 2,585 2,555 2,575 63,700
2022/12/16 2,596 2,599 2,566 2,586 100,900
2022/12/15 2,600 2,630 2,595 2,608 117,300
2022/12/14 2,585 2,606 2,569 2,600 118,800
2022/12/13 2,553 2,582 2,547 2,570 88,200
2022/12/12 2,537 2,564 2,532 2,544 159,000
2022/12/09 2,523 2,541 2,508 2,537 150,700
2022/12/08 2,511 2,512 2,477 2,500 99,100
2022/12/07 2,437 2,490 2,429 2,485 136,900
2022/12/06 2,381 2,465 2,376 2,449 103,900
2022/12/05 2,410 2,414 2,378 2,390 72,400
2022/12/02 2,448 2,448 2,402 2,410 83,400
2022/12/01 2,451 2,464 2,417 2,457 95,000
2022/11/30 2,496 2,500 2,453 2,457 126,700
2022/11/29 2,521 2,530 2,500 2,515 145,100
2022/11/28 2,596 2,614 2,548 2,550 109,500
2022/11/25 2,549 2,597 2,547 2,582 114,100
2022/11/24 2,510 2,545 2,505 2,534 171,200
2022/11/22 2,470 2,499 2,467 2,484 83,900
2022/11/21 2,455 2,469 2,436 2,460 78,700
2022/11/18 2,435 2,451 2,417 2,450 136,800
2022/11/17 2,446 2,490 2,400 2,431 335,400
2022/11/16 2,455 2,496 2,429 2,494 127,200
2022/11/15 2,396 2,518 2,372 2,457 379,600
2022/11/14 2,362 2,403 2,350 2,380 132,900
2022/11/11 2,366 2,369 2,335 2,362 175,300
2022/11/10 2,276 2,339 2,271 2,333 200,300
2022/11/09 2,249 2,276 2,240 2,276 133,600
2022/11/08 2,222 2,260 2,201 2,247 218,100
2022/11/07 2,171 2,186 2,160 2,180 183,300
2022/11/04 2,182 2,190 2,157 2,170 168,400
2022/11/02 2,200 2,212 2,182 2,190 245,200
2022/11/01 2,218 2,218 2,189 2,202 195,500
2022/10/31 2,225 2,232 2,198 2,218 163,200
2022/10/28 2,197 2,233 2,185 2,212 308,700
2022/10/27 2,258 2,258 2,222 2,229 108,100
2022/10/26 2,242 2,263 2,242 2,260 148,100
2022/10/25 2,257 2,264 2,215 2,228 164,400
2022/10/24 2,256 2,256 2,213 2,248 156,300
2022/10/21 2,274 2,274 2,240 2,240 118,700
2022/10/20 2,280 2,289 2,265 2,282 160,900
2022/10/19 2,307 2,338 2,301 2,301 98,900
2022/10/18 2,335 2,358 2,306 2,306 91,600
2022/10/17 2,314 2,322 2,284 2,315 116,500
2022/10/14 2,360 2,363 2,316 2,316 167,500
2022/10/13 2,317 2,343 2,303 2,322 221,700
2022/10/12 2,390 2,460 2,286 2,321 644,900
2022/10/11 2,579 2,579 2,528 2,540 119,200
2022/10/07 2,583 2,599 2,554 2,582 98,600
2022/10/06 2,661 2,661 2,625 2,626 81,700
2022/10/05 2,671 2,693 2,647 2,661 75,700
2022/10/04 2,580 2,703 2,579 2,693 135,000
2022/10/03 2,663 2,663 2,528 2,549 135,700
2022/09/30 2,681 2,717 2,673 2,686 76,000
2022/09/29 2,710 2,716 2,670 2,704 88,200
2022/09/28 2,668 2,695 2,650 2,692 124,600
2022/09/27 2,662 2,702 2,655 2,683 77,300
2022/09/26 2,611 2,661 2,600 2,645 82,200
2022/09/22 2,646 2,651 2,612 2,632 44,500
2022/09/21 2,653 2,657 2,635 2,641 49,200
2022/09/20 2,699 2,705 2,682 2,692 55,400
2022/09/16 2,616 2,674 2,615 2,674 72,900
2022/09/15 2,657 2,657 2,616 2,640 57,400
2022/09/14 2,642 2,660 2,622 2,644 98,000
2022/09/13 2,695 2,725 2,683 2,711 101,600
2022/09/12 2,662 2,690 2,648 2,683 72,500
2022/09/09 2,640 2,668 2,633 2,647 83,400
2022/09/08 2,621 2,663 2,613 2,658 74,600
2022/09/07 2,618 2,618 2,579 2,603 90,800
2022/09/06 2,632 2,636 2,604 2,622 99,100
2022/09/05 2,660 2,664 2,632 2,642 78,500
2022/09/02 2,648 2,672 2,622 2,671 93,500
2022/09/01 2,603 2,640 2,597 2,618 79,200
2022/08/31 2,619 2,637 2,611 2,620 80,300
2022/08/30 2,630 2,640 2,614 2,640 74,600
2022/08/29 2,623 2,643 2,619 2,639 129,400
2022/08/26 2,689 2,698 2,669 2,673 62,300
2022/08/25 2,692 2,699 2,673 2,688 42,300
2022/08/24 2,681 2,693 2,671 2,692 59,000
2022/08/23 2,710 2,719 2,674 2,681 134,300
2022/08/22 2,715 2,737 2,704 2,731 51,300
2022/08/19 2,720 2,728 2,704 2,718 54,400
2022/08/18 2,740 2,746 2,708 2,712 83,000
2022/08/17 2,709 2,735 2,701 2,731 74,300
2022/08/16 2,700 2,704 2,679 2,685 59,000
2022/08/15 2,693 2,700 2,674 2,679 83,600
2022/08/12 2,688 2,710 2,675 2,685 143,600
2022/08/10 2,634 2,670 2,616 2,665 168,900
2022/08/09 2,623 2,645 2,605 2,611 86,200
2022/08/08 2,598 2,629 2,580 2,625 98,100
2022/08/05 2,554 2,606 2,553 2,595 108,300
2022/08/04 2,538 2,577 2,511 2,554 114,500
2022/08/03 2,601 2,601 2,532 2,532 115,300
2022/08/02 2,637 2,638 2,590 2,599 72,600
2022/08/01 2,574 2,630 2,572 2,630 103,400
2022/07/29 2,589 2,589 2,558 2,574 92,200
2022/07/28 2,577 2,592 2,539 2,590 139,700
2022/07/27 2,600 2,612 2,568 2,568 86,900
2022/07/26 2,655 2,655 2,589 2,599 127,600
2022/07/25 2,660 2,670 2,638 2,656 105,600
2022/07/22 2,675 2,680 2,649 2,661 117,700
2022/07/21 2,669 2,675 2,642 2,665 94,400
2022/07/20 2,681 2,692 2,662 2,689 79,700
2022/07/19 2,716 2,719 2,624 2,659 164,400
2022/07/15 2,689 2,729 2,659 2,718 143,100
2022/07/14 2,687 2,689 2,653 2,682 100,100
2022/07/13 2,657 2,687 2,638 2,687 135,300
2022/07/12 2,661 2,682 2,635 2,657 252,100
2022/07/11 2,564 2,759 2,556 2,686 453,700
2022/07/08 2,708 2,715 2,648 2,664 230,700
2022/07/07 2,645 2,708 2,632 2,704 201,000
2022/07/06 2,561 2,629 2,561 2,619 162,100
2022/07/05 2,603 2,603 2,570 2,582 58,200
2022/07/04 2,608 2,613 2,581 2,604 68,300
2022/07/01 2,590 2,613 2,549 2,558 69,600
2022/06/30 2,624 2,637 2,576 2,589 123,100
2022/06/29 2,571 2,589 2,541 2,587 190,500
2022/06/28 2,583 2,590 2,553 2,589 127,000
2022/06/27 2,600 2,612 2,558 2,583 102,000
2022/06/24 2,545 2,592 2,535 2,585 120,600
2022/06/23 2,501 2,514 2,473 2,499 110,900
2022/06/22 2,503 2,518 2,464 2,508 92,400
2022/06/21 2,472 2,478 2,450 2,461 80,700
2022/06/20 2,425 2,437 2,395 2,408 87,400
2022/06/17 2,396 2,427 2,378 2,409 207,700
2022/06/16 2,470 2,496 2,411 2,426 194,200
2022/06/15 2,480 2,504 2,460 2,472 150,600
2022/06/14 2,500 2,512 2,469 2,487 196,200
2022/06/13 2,568 2,583 2,527 2,547 168,500
2022/06/10 2,626 2,627 2,575 2,601 182,700
2022/06/09 2,608 2,647 2,586 2,631 158,100
2022/06/08 2,601 2,650 2,590 2,618 155,300
2022/06/07 2,615 2,622 2,592 2,607 269,100
2022/06/06 2,645 2,681 2,637 2,647 107,400
2022/06/03 2,657 2,694 2,648 2,649 67,700
2022/06/02 2,673 2,673 2,631 2,640 72,300
2022/06/01 2,611 2,678 2,603 2,670 126,100
2022/05/31 2,655 2,671 2,602 2,602 167,900
2022/05/30 2,620 2,690 2,612 2,670 221,600
2022/05/27 2,609 2,610 2,568 2,597 92,400
2022/05/26 2,594 2,606 2,576 2,586 95,700
2022/05/25 2,575 2,611 2,555 2,595 131,800
2022/05/24 2,617 2,617 2,572 2,574 107,900
2022/05/23 2,611 2,662 2,600 2,626 128,500
2022/05/20 2,635 2,642 2,585 2,601 127,200
2022/05/19 2,629 2,642 2,620 2,624 124,400
2022/05/18 2,746 2,746 2,698 2,706 118,900
2022/05/17 2,749 2,781 2,717 2,763 108,900
2022/05/16 2,820 2,826 2,759 2,771 92,500
2022/05/13 2,704 2,798 2,694 2,786 101,700
2022/05/12 2,815 2,815 2,704 2,704 134,000
2022/05/11 2,873 2,881 2,806 2,833 109,300
2022/05/10 2,848 2,885 2,825 2,866 85,800
2022/05/09 2,930 2,930 2,860 2,860 91,400
2022/05/06 2,947 2,947 2,885 2,905 119,600
2022/05/02 2,940 2,945 2,902 2,931 68,800
2022/04/28 2,850 2,970 2,848 2,968 140,100
2022/04/27 2,860 2,871 2,811 2,826 187,700
2022/04/26 2,906 2,925 2,877 2,878 137,400
2022/04/25 2,829 2,903 2,825 2,893 156,700
2022/04/22 2,950 2,950 2,896 2,898 158,800
2022/04/21 2,976 3,025 2,976 2,998 137,100
2022/04/20 3,000 3,050 2,970 3,030 163,800
2022/04/19 3,000 3,045 2,990 2,997 129,200
2022/04/18 2,983 3,020 2,942 3,015 106,300
2022/04/15 3,100 3,100 3,000 3,000 132,200
2022/04/14 3,185 3,185 3,120 3,130 113,800
2022/04/13 3,110 3,210 3,110 3,185 151,300
2022/04/12 3,200 3,315 3,080 3,100 488,800
2022/04/11 3,400 3,400 3,315 3,325 153,500
2022/04/08 3,280 3,370 3,270 3,370 160,600
2022/04/07 3,235 3,310 3,210 3,240 152,000
2022/04/06 3,235 3,275 3,205 3,235 135,900
2022/04/05 3,245 3,275 3,185 3,220 90,500
2022/04/04 3,200 3,275 3,180 3,240 128,800
2022/04/01 3,110 3,210 3,090 3,195 138,900
2022/03/31 3,150 3,195 3,130 3,150 86,200
2022/03/30 3,250 3,255 3,170 3,200 96,100
2022/03/29 3,280 3,300 3,240 3,290 104,100
2022/03/28 3,245 3,305 3,220 3,280 68,800
2022/03/25 3,185 3,265 3,175 3,245 92,600
2022/03/24 3,215 3,240 3,105 3,160 130,100
2022/03/23 3,220 3,275 3,195 3,255 134,100
2022/03/22 3,215 3,255 3,200 3,215 131,500
2022/03/18 3,150 3,170 3,110 3,150 143,700
2022/03/17 3,200 3,205 3,130 3,190 194,900
2022/03/16 3,240 3,260 3,190 3,195 130,500
2022/03/15 3,160 3,230 3,135 3,225 105,000
2022/03/14 3,160 3,190 3,065 3,130 144,000
2022/03/11 3,120 3,165 3,100 3,155 115,800
2022/03/10 3,070 3,120 3,055 3,120 139,100
2022/03/09 2,938 3,070 2,932 3,050 131,500
2022/03/08 3,000 3,065 2,996 3,025 157,100
2022/03/07 3,000 3,085 2,995 3,005 178,900
2022/03/04 3,000 3,040 2,984 3,020 93,200
2022/03/03 3,040 3,080 3,010 3,050 140,900
2022/03/02 2,990 3,040 2,963 3,010 157,300
2022/03/01 3,080 3,080 2,998 3,050 255,800
2022/02/28 2,950 3,045 2,946 3,040 217,300
2022/02/25 2,951 2,965 2,913 2,917 161,600
2022/02/24 2,920 2,992 2,898 2,990 204,000
2022/02/22 2,950 2,951 2,913 2,915 62,200
2022/02/21 2,975 2,980 2,955 2,958 73,500
2022/02/18 2,989 3,005 2,989 2,989 86,600
2022/02/17 3,050 3,055 2,995 3,020 146,200
2022/02/16 3,075 3,080 3,020 3,040 62,200
2022/02/15 3,040 3,075 3,035 3,060 99,800
2022/02/14 3,025 3,045 2,992 3,035 151,400
2022/02/10 3,060 3,085 3,035 3,060 230,300
2022/02/09 3,070 3,070 3,035 3,040 120,900
2022/02/08 3,030 3,090 3,010 3,065 122,800
2022/02/07 3,155 3,165 3,040 3,055 152,600
2022/02/04 3,200 3,235 3,185 3,190 89,800
2022/02/03 3,140 3,190 3,140 3,180 69,700
2022/02/02 3,095 3,170 3,095 3,165 126,400
2022/02/01 3,100 3,130 3,065 3,075 138,500
2022/01/31 3,070 3,090 3,060 3,075 63,400
2022/01/28 3,030 3,090 3,010 3,085 130,300
2022/01/27 3,045 3,050 2,945 2,994 149,000
2022/01/26 3,065 3,110 3,055 3,060 71,900
2022/01/25 3,080 3,080 3,030 3,055 84,600
2022/01/24 3,060 3,105 3,035 3,095 54,900
2022/01/21 3,015 3,055 3,010 3,055 64,300
2022/01/20 3,055 3,125 3,025 3,060 84,100
2022/01/19 3,130 3,140 3,050 3,060 113,400
2022/01/18 3,240 3,250 3,180 3,180 80,400
2022/01/17 3,280 3,315 3,230 3,250 66,700
2022/01/14 3,260 3,305 3,235 3,280 113,600
2022/01/13 3,435 3,435 3,295 3,305 118,900
2022/01/12 3,330 3,445 3,300 3,405 157,200
2022/01/11 3,315 3,315 3,200 3,260 144,100
2022/01/07 3,345 3,345 3,275 3,315 67,600
2022/01/06 3,370 3,375 3,285 3,315 104,900
2022/01/05 3,465 3,470 3,335 3,385 116,000
2022/01/04 3,410 3,460 3,390 3,450 68,100

このページの先頭へ