ＬＩＦＵＬＬ(2120)の株価時系列情報
ＬＩＦＵＬＬ(2120)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 193 | 197 | 188 | 191 | 1,076,400 |
| 2025/06/16 | 185 | 194 | 182 | 191 | 1,430,400 |
| 2025/06/13 | 183 | 186 | 179 | 180 | 1,115,300 |
| 2025/06/12 | 182 | 184 | 180 | 183 | 626,600 |
| 2025/06/11 | 181 | 183 | 178 | 181 | 861,600 |
| 2025/06/10 | 180 | 180 | 178 | 178 | 400,100 |
| 2025/06/09 | 180 | 182 | 177 | 179 | 623,400 |
| 2025/06/06 | 178 | 181 | 176 | 179 | 522,900 |
| 2025/06/05 | 182 | 184 | 177 | 178 | 1,199,700 |
| 2025/06/04 | 182 | 183 | 176 | 180 | 1,010,500 |
| 2025/06/03 | 182 | 182 | 174 | 180 | 941,600 |
| 2025/06/02 | 179 | 180 | 176 | 180 | 718,200 |
| 2025/05/30 | 181 | 183 | 178 | 180 | 1,082,200 |
| 2025/05/29 | 178 | 183 | 176 | 182 | 1,057,200 |
| 2025/05/28 | 179 | 180 | 172 | 176 | 1,410,600 |
| 2025/05/27 | 164 | 182 | 164 | 179 | 2,613,800 |
| 2025/05/26 | 160 | 164 | 159 | 163 | 796,500 |
| 2025/05/23 | 163 | 164 | 159 | 161 | 1,040,900 |
| 2025/05/22 | 157 | 161 | 156 | 159 | 748,000 |
| 2025/05/21 | 159 | 160 | 157 | 159 | 665,300 |
| 2025/05/20 | 159 | 160 | 157 | 159 | 707,700 |
| 2025/05/19 | 163 | 163 | 158 | 161 | 1,031,100 |
| 2025/05/16 | 157 | 164 | 156 | 161 | 1,790,300 |
| 2025/05/15 | 165 | 171 | 157 | 157 | 4,455,100 |
| 2025/05/14 | 150 | 153 | 149 | 151 | 812,800 |
| 2025/05/13 | 154 | 154 | 150 | 151 | 512,900 |
| 2025/05/12 | 153 | 154 | 149 | 152 | 549,300 |
| 2025/05/09 | 150 | 153 | 149 | 151 | 468,300 |
| 2025/05/08 | 153 | 153 | 148 | 151 | 414,200 |
| 2025/05/07 | 151 | 153 | 150 | 151 | 401,200 |
| 2025/05/02 | 153 | 153 | 149 | 152 | 501,000 |
| 2025/05/01 | 152 | 153 | 150 | 152 | 450,700 |
| 2025/04/30 | 149 | 151 | 147 | 151 | 510,100 |
| 2025/04/28 | 149 | 152 | 148 | 149 | 1,435,100 |
| 2025/04/25 | 147 | 148 | 145 | 146 | 553,400 |
| 2025/04/24 | 149 | 153 | 145 | 146 | 2,040,700 |
| 2025/04/23 | 147 | 148 | 146 | 148 | 573,500 |
| 2025/04/22 | 141 | 144 | 140 | 144 | 624,700 |
| 2025/04/21 | 140 | 145 | 140 | 142 | 876,000 |
| 2025/04/18 | 137 | 144 | 137 | 141 | 1,098,500 |
| 2025/04/17 | 133 | 136 | 133 | 135 | 846,600 |
| 2025/04/16 | 135 | 137 | 131 | 133 | 1,070,000 |
| 2025/04/15 | 137 | 140 | 134 | 136 | 901,600 |
| 2025/04/14 | 135 | 137 | 133 | 133 | 381,900 |
| 2025/04/11 | 127 | 135 | 126 | 134 | 714,700 |
| 2025/04/10 | 136 | 137 | 132 | 132 | 895,300 |
| 2025/04/09 | 128 | 130 | 121 | 125 | 1,080,600 |
| 2025/04/08 | 125 | 135 | 123 | 132 | 997,600 |
| 2025/04/07 | 121 | 127 | 120 | 120 | 1,397,000 |
| 2025/04/04 | 141 | 143 | 132 | 136 | 1,210,200 |
| 2025/04/03 | 138 | 146 | 138 | 146 | 890,000 |
| 2025/04/02 | 150 | 151 | 147 | 147 | 936,400 |
| 2025/04/01 | 154 | 155 | 150 | 151 | 584,200 |
| 2025/03/31 | 154 | 156 | 152 | 154 | 658,000 |
| 2025/03/28 | 160 | 162 | 157 | 157 | 641,400 |
| 2025/03/27 | 161 | 162 | 160 | 161 | 519,800 |
| 2025/03/26 | 161 | 165 | 160 | 164 | 603,600 |
| 2025/03/25 | 161 | 163 | 160 | 161 | 351,300 |
| 2025/03/24 | 163 | 165 | 162 | 162 | 557,100 |
| 2025/03/21 | 161 | 161 | 159 | 159 | 501,600 |
| 2025/03/19 | 161 | 162 | 159 | 162 | 535,100 |
| 2025/03/18 | 158 | 164 | 157 | 164 | 659,000 |
| 2025/03/17 | 159 | 161 | 158 | 158 | 521,000 |
| 2025/03/14 | 159 | 161 | 157 | 159 | 449,100 |
| 2025/03/13 | 164 | 167 | 159 | 160 | 762,600 |
| 2025/03/12 | 164 | 166 | 162 | 165 | 589,500 |
| 2025/03/11 | 159 | 164 | 157 | 164 | 465,800 |
| 2025/03/10 | 161 | 165 | 159 | 162 | 532,100 |
| 2025/03/07 | 159 | 161 | 157 | 161 | 599,600 |
| 2025/03/06 | 160 | 163 | 160 | 163 | 351,400 |
| 2025/03/05 | 160 | 162 | 158 | 160 | 427,900 |
| 2025/03/04 | 163 | 164 | 157 | 160 | 596,400 |
| 2025/03/03 | 165 | 168 | 160 | 162 | 475,800 |
| 2025/02/28 | 165 | 166 | 160 | 162 | 853,700 |
| 2025/02/27 | 166 | 167 | 163 | 166 | 319,200 |
| 2025/02/26 | 166 | 166 | 162 | 164 | 379,500 |
| 2025/02/25 | 164 | 169 | 162 | 165 | 464,900 |
| 2025/02/21 | 168 | 168 | 162 | 163 | 686,100 |
| 2025/02/20 | 170 | 172 | 167 | 168 | 500,100 |
| 2025/02/19 | 173 | 173 | 170 | 172 | 555,600 |
| 2025/02/18 | 179 | 180 | 174 | 175 | 670,600 |
| 2025/02/17 | 182 | 182 | 175 | 178 | 1,103,200 |
| 2025/02/14 | 180 | 182 | 177 | 182 | 1,269,400 |
| 2025/02/13 | 194 | 194 | 178 | 179 | 3,297,200 |
| 2025/02/12 | 204 | 208 | 202 | 206 | 1,076,300 |
| 2025/02/10 | 199 | 201 | 198 | 200 | 288,200 |
| 2025/02/07 | 200 | 202 | 195 | 198 | 477,000 |
| 2025/02/06 | 195 | 202 | 195 | 199 | 551,600 |
| 2025/02/05 | 193 | 195 | 191 | 194 | 311,100 |
| 2025/02/04 | 194 | 197 | 192 | 195 | 483,500 |
| 2025/02/03 | 196 | 196 | 189 | 189 | 709,500 |
| 2025/01/31 | 195 | 200 | 195 | 200 | 409,800 |
| 2025/01/30 | 199 | 199 | 196 | 196 | 411,700 |
| 2025/01/29 | 197 | 204 | 196 | 202 | 545,000 |
| 2025/01/28 | 193 | 200 | 193 | 197 | 574,100 |
| 2025/01/27 | 194 | 197 | 192 | 192 | 287,400 |
| 2025/01/24 | 190 | 195 | 189 | 193 | 349,400 |
| 2025/01/23 | 193 | 194 | 189 | 191 | 397,700 |
| 2025/01/22 | 192 | 197 | 192 | 195 | 457,900 |
| 2025/01/21 | 201 | 202 | 191 | 193 | 541,100 |
| 2025/01/20 | 190 | 201 | 190 | 197 | 746,500 |
| 2025/01/17 | 186 | 191 | 183 | 191 | 454,300 |
| 2025/01/16 | 183 | 188 | 178 | 186 | 614,200 |
| 2025/01/15 | 182 | 186 | 181 | 186 | 604,600 |
| 2025/01/14 | 189 | 189 | 183 | 184 | 487,900 |
| 2025/01/10 | 189 | 193 | 186 | 193 | 410,800 |
| 2025/01/09 | 190 | 190 | 186 | 190 | 567,900 |
| 2025/01/08 | 193 | 194 | 190 | 193 | 554,800 |
| 2025/01/07 | 197 | 197 | 191 | 193 | 653,200 |
| 2025/01/06 | 208 | 210 | 193 | 193 | 875,800 |
| 2024/12/30 | 204 | 208 | 202 | 205 | 511,300 |
| 2024/12/27 | 201 | 208 | 201 | 205 | 731,800 |
| 2024/12/26 | 198 | 201 | 194 | 198 | 418,500 |
| 2024/12/25 | 202 | 203 | 196 | 199 | 380,100 |
| 2024/12/24 | 202 | 202 | 198 | 201 | 602,700 |
| 2024/12/23 | 201 | 205 | 199 | 204 | 608,600 |
| 2024/12/20 | 203 | 209 | 198 | 200 | 1,214,800 |
| 2024/12/19 | 193 | 202 | 191 | 200 | 907,100 |
| 2024/12/18 | 204 | 204 | 195 | 196 | 711,300 |
| 2024/12/17 | 195 | 205 | 190 | 205 | 893,300 |
| 2024/12/16 | 200 | 200 | 195 | 197 | 515,900 |
| 2024/12/13 | 188 | 202 | 188 | 197 | 1,130,400 |
| 2024/12/12 | 193 | 198 | 192 | 193 | 632,200 |
| 2024/12/11 | 188 | 195 | 186 | 193 | 1,129,000 |
| 2024/12/10 | 201 | 201 | 195 | 198 | 968,500 |
| 2024/12/09 | 204 | 205 | 198 | 202 | 691,700 |
| 2024/12/06 | 204 | 207 | 201 | 203 | 941,300 |
| 2024/12/05 | 199 | 203 | 199 | 203 | 961,200 |
| 2024/12/04 | 197 | 200 | 197 | 198 | 724,900 |
| 2024/12/03 | 192 | 200 | 192 | 198 | 1,324,500 |
| 2024/12/02 | 194 | 195 | 187 | 190 | 1,011,300 |
| 2024/11/29 | 183 | 191 | 183 | 191 | 1,398,600 |
| 2024/11/28 | 184 | 184 | 181 | 183 | 663,500 |
| 2024/11/27 | 185 | 186 | 178 | 186 | 674,000 |
| 2024/11/26 | 183 | 185 | 179 | 185 | 866,400 |
| 2024/11/25 | 180 | 186 | 177 | 184 | 1,242,200 |
| 2024/11/22 | 177 | 179 | 173 | 178 | 1,408,600 |
| 2024/11/21 | 166 | 178 | 166 | 178 | 1,807,500 |
| 2024/11/20 | 166 | 169 | 163 | 164 | 461,800 |
| 2024/11/19 | 165 | 170 | 163 | 166 | 651,100 |
| 2024/11/18 | 163 | 167 | 161 | 166 | 932,500 |
| 2024/11/15 | 167 | 172 | 161 | 168 | 1,688,400 |
| 2024/11/14 | 150 | 165 | 147 | 162 | 1,942,900 |
| 2024/11/13 | 155 | 160 | 155 | 159 | 1,128,800 |
| 2024/11/12 | 153 | 156 | 153 | 154 | 539,400 |
| 2024/11/11 | 152 | 153 | 149 | 151 | 403,200 |
| 2024/11/08 | 152 | 155 | 152 | 154 | 477,600 |
| 2024/11/07 | 149 | 153 | 146 | 152 | 852,500 |
| 2024/11/06 | 148 | 150 | 145 | 147 | 478,300 |
| 2024/11/05 | 148 | 148 | 145 | 148 | 293,700 |
| 2024/11/01 | 144 | 148 | 144 | 147 | 415,700 |
| 2024/10/31 | 144 | 149 | 143 | 148 | 546,700 |
| 2024/10/30 | 144 | 146 | 143 | 143 | 378,900 |
| 2024/10/29 | 141 | 145 | 141 | 143 | 223,100 |
| 2024/10/28 | 136 | 143 | 136 | 142 | 274,000 |
| 2024/10/25 | 141 | 142 | 136 | 138 | 425,800 |
| 2024/10/24 | 139 | 142 | 138 | 141 | 376,500 |
| 2024/10/23 | 142 | 143 | 140 | 140 | 346,700 |
| 2024/10/22 | 150 | 150 | 142 | 143 | 442,200 |
| 2024/10/21 | 147 | 152 | 146 | 150 | 513,700 |
| 2024/10/18 | 145 | 148 | 145 | 148 | 289,000 |
| 2024/10/17 | 143 | 147 | 141 | 144 | 522,600 |
| 2024/10/16 | 140 | 143 | 139 | 141 | 390,100 |
| 2024/10/15 | 143 | 144 | 141 | 142 | 238,800 |
| 2024/10/11 | 143 | 144 | 141 | 141 | 252,800 |
| 2024/10/10 | 147 | 147 | 143 | 143 | 313,000 |
| 2024/10/09 | 144 | 146 | 144 | 146 | 310,100 |
| 2024/10/08 | 144 | 145 | 142 | 143 | 423,000 |
| 2024/10/07 | 149 | 150 | 144 | 146 | 451,600 |
| 2024/10/04 | 146 | 148 | 144 | 146 | 446,700 |
| 2024/10/03 | 144 | 146 | 140 | 146 | 497,400 |
| 2024/10/02 | 141 | 143 | 138 | 140 | 468,900 |
| 2024/10/01 | 143 | 144 | 141 | 141 | 258,000 |
| 2024/09/30 | 143 | 147 | 140 | 142 | 593,700 |
| 2024/09/27 | 151 | 152 | 146 | 147 | 615,200 |
| 2024/09/26 | 146 | 151 | 146 | 151 | 590,700 |
| 2024/09/25 | 142 | 146 | 141 | 145 | 452,000 |
| 2024/09/24 | 142 | 142 | 139 | 141 | 587,600 |
| 2024/09/20 | 141 | 142 | 139 | 139 | 403,500 |
| 2024/09/19 | 138 | 140 | 137 | 139 | 327,000 |
| 2024/09/18 | 140 | 140 | 134 | 137 | 468,600 |
| 2024/09/17 | 138 | 140 | 136 | 139 | 345,300 |
| 2024/09/13 | 141 | 141 | 137 | 137 | 234,400 |
| 2024/09/12 | 139 | 141 | 137 | 140 | 325,500 |
| 2024/09/11 | 139 | 139 | 133 | 136 | 528,500 |
| 2024/09/10 | 141 | 141 | 138 | 140 | 332,100 |
| 2024/09/09 | 138 | 140 | 135 | 139 | 565,700 |
| 2024/09/06 | 144 | 144 | 140 | 142 | 320,900 |
| 2024/09/05 | 141 | 145 | 140 | 143 | 340,000 |
| 2024/09/04 | 145 | 147 | 142 | 143 | 475,700 |
| 2024/09/03 | 147 | 150 | 147 | 150 | 335,800 |
| 2024/09/02 | 148 | 149 | 145 | 146 | 299,400 |
| 2024/08/30 | 147 | 148 | 145 | 146 | 289,600 |
| 2024/08/29 | 148 | 149 | 145 | 146 | 303,500 |
| 2024/08/28 | 150 | 150 | 147 | 149 | 264,200 |
| 2024/08/27 | 150 | 153 | 149 | 151 | 319,300 |
| 2024/08/26 | 145 | 152 | 144 | 150 | 637,400 |
| 2024/08/23 | 149 | 149 | 143 | 145 | 409,100 |
| 2024/08/22 | 147 | 148 | 146 | 148 | 275,600 |
| 2024/08/21 | 148 | 148 | 144 | 146 | 458,300 |