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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 145 | 150 | 144 | 150 | 524,400 |
| 2024/08/19 | 144 | 146 | 141 | 142 | 389,700 |
| 2024/08/16 | 144 | 146 | 141 | 144 | 378,600 |
| 2024/08/15 | 140 | 142 | 138 | 139 | 377,500 |
| 2024/08/14 | 135 | 143 | 134 | 143 | 593,000 |
| 2024/08/13 | 134 | 135 | 130 | 131 | 559,300 |
| 2024/08/09 | 132 | 136 | 129 | 133 | 725,200 |
| 2024/08/08 | 128 | 134 | 127 | 130 | 797,300 |
| 2024/08/07 | 129 | 136 | 128 | 132 | 774,100 |
| 2024/08/06 | 125 | 133 | 125 | 133 | 922,500 |
| 2024/08/05 | 132 | 136 | 100 | 119 | 2,190,000 |
| 2024/08/02 | 151 | 152 | 142 | 142 | 1,473,500 |
| 2024/08/01 | 159 | 159 | 154 | 155 | 803,500 |
| 2024/07/31 | 160 | 162 | 157 | 162 | 386,500 |
| 2024/07/30 | 160 | 160 | 157 | 160 | 319,400 |
| 2024/07/29 | 159 | 161 | 157 | 160 | 424,300 |
| 2024/07/26 | 158 | 159 | 157 | 157 | 310,500 |
| 2024/07/25 | 158 | 160 | 157 | 158 | 577,800 |
| 2024/07/24 | 162 | 163 | 159 | 160 | 409,000 |
| 2024/07/23 | 160 | 163 | 160 | 162 | 236,300 |
| 2024/07/22 | 163 | 163 | 159 | 160 | 327,500 |
| 2024/07/19 | 163 | 165 | 161 | 161 | 333,900 |
| 2024/07/18 | 166 | 168 | 163 | 165 | 378,700 |
| 2024/07/17 | 166 | 167 | 165 | 167 | 317,700 |
| 2024/07/16 | 165 | 167 | 163 | 166 | 629,800 |
| 2024/07/12 | 156 | 165 | 156 | 165 | 1,409,500 |
| 2024/07/11 | 159 | 159 | 156 | 156 | 849,200 |
| 2024/07/10 | 160 | 160 | 157 | 157 | 984,200 |
| 2024/07/09 | 160 | 165 | 159 | 161 | 1,208,000 |
| 2024/07/08 | 161 | 161 | 157 | 157 | 604,400 |
| 2024/07/05 | 158 | 160 | 157 | 159 | 574,400 |
| 2024/07/04 | 157 | 159 | 157 | 158 | 570,900 |
| 2024/07/03 | 156 | 158 | 155 | 157 | 855,700 |
| 2024/07/02 | 158 | 159 | 155 | 156 | 995,900 |
| 2024/07/01 | 160 | 160 | 156 | 157 | 626,700 |
| 2024/06/28 | 162 | 164 | 158 | 158 | 857,300 |
| 2024/06/27 | 160 | 162 | 159 | 160 | 515,900 |
| 2024/06/26 | 160 | 162 | 158 | 159 | 596,400 |
| 2024/06/25 | 160 | 162 | 159 | 160 | 437,300 |
| 2024/06/24 | 160 | 162 | 158 | 158 | 773,100 |
| 2024/06/21 | 163 | 163 | 159 | 159 | 648,900 |
| 2024/06/20 | 161 | 163 | 161 | 163 | 656,800 |
| 2024/06/19 | 162 | 164 | 159 | 159 | 719,800 |
| 2024/06/18 | 165 | 167 | 161 | 163 | 795,500 |
| 2024/06/17 | 166 | 166 | 161 | 164 | 433,500 |
| 2024/06/14 | 161 | 166 | 161 | 166 | 496,400 |
| 2024/06/13 | 164 | 165 | 161 | 162 | 438,600 |
| 2024/06/12 | 166 | 168 | 164 | 164 | 366,400 |
| 2024/06/11 | 167 | 168 | 164 | 165 | 343,900 |
| 2024/06/10 | 166 | 168 | 164 | 167 | 418,400 |
| 2024/06/07 | 165 | 166 | 164 | 164 | 293,200 |
| 2024/06/06 | 167 | 168 | 165 | 167 | 353,300 |
| 2024/06/05 | 169 | 171 | 167 | 167 | 409,600 |
| 2024/06/04 | 165 | 174 | 165 | 168 | 1,278,000 |
| 2024/06/03 | 164 | 167 | 164 | 166 | 632,900 |
| 2024/05/31 | 162 | 163 | 161 | 163 | 404,300 |
| 2024/05/30 | 160 | 162 | 158 | 161 | 624,800 |
| 2024/05/29 | 160 | 161 | 157 | 157 | 756,900 |
| 2024/05/28 | 162 | 164 | 160 | 160 | 405,100 |
| 2024/05/27 | 163 | 164 | 161 | 162 | 336,800 |
| 2024/05/24 | 161 | 165 | 161 | 161 | 759,200 |
| 2024/05/23 | 166 | 167 | 163 | 163 | 429,300 |
| 2024/05/22 | 166 | 167 | 163 | 163 | 857,600 |
| 2024/05/21 | 170 | 174 | 166 | 166 | 569,000 |
| 2024/05/20 | 167 | 173 | 166 | 169 | 721,800 |
| 2024/05/17 | 167 | 168 | 165 | 166 | 445,600 |
| 2024/05/16 | 167 | 169 | 164 | 166 | 511,200 |
| 2024/05/15 | 167 | 174 | 165 | 166 | 1,277,600 |
| 2024/05/14 | 170 | 172 | 169 | 169 | 722,900 |
| 2024/05/13 | 170 | 170 | 167 | 169 | 457,700 |
| 2024/05/10 | 172 | 172 | 168 | 169 | 359,600 |
| 2024/05/09 | 169 | 170 | 167 | 168 | 297,800 |
| 2024/05/08 | 169 | 172 | 168 | 169 | 625,600 |
| 2024/05/07 | 166 | 171 | 163 | 169 | 621,300 |
| 2024/05/02 | 167 | 168 | 161 | 163 | 877,700 |
| 2024/05/01 | 163 | 166 | 163 | 166 | 293,400 |
| 2024/04/30 | 166 | 167 | 165 | 166 | 451,500 |
| 2024/04/26 | 161 | 166 | 160 | 165 | 2,483,800 |
| 2024/04/25 | 164 | 165 | 160 | 162 | 456,700 |
| 2024/04/24 | 160 | 164 | 159 | 162 | 512,200 |
| 2024/04/23 | 159 | 161 | 157 | 160 | 675,100 |
| 2024/04/22 | 159 | 162 | 157 | 161 | 636,700 |
| 2024/04/19 | 163 | 163 | 158 | 158 | 1,231,800 |
| 2024/04/18 | 161 | 165 | 161 | 163 | 537,100 |
| 2024/04/17 | 166 | 166 | 160 | 161 | 1,389,400 |
| 2024/04/16 | 166 | 167 | 164 | 165 | 759,900 |
| 2024/04/15 | 169 | 170 | 167 | 167 | 420,800 |
| 2024/04/12 | 170 | 174 | 169 | 171 | 645,100 |
| 2024/04/11 | 168 | 171 | 168 | 170 | 421,200 |
| 2024/04/10 | 169 | 171 | 167 | 170 | 485,000 |
| 2024/04/09 | 168 | 168 | 166 | 168 | 351,700 |
| 2024/04/08 | 168 | 169 | 165 | 167 | 467,100 |
| 2024/04/05 | 163 | 166 | 162 | 166 | 532,100 |
| 2024/04/04 | 170 | 170 | 165 | 165 | 526,100 |
| 2024/04/03 | 165 | 168 | 164 | 166 | 656,700 |
| 2024/04/02 | 169 | 170 | 166 | 166 | 705,100 |
| 2024/04/01 | 175 | 175 | 170 | 170 | 533,800 |
| 2024/03/29 | 170 | 174 | 170 | 172 | 637,200 |
| 2024/03/28 | 170 | 172 | 167 | 168 | 697,500 |
| 2024/03/27 | 170 | 173 | 169 | 171 | 376,300 |
| 2024/03/26 | 173 | 174 | 170 | 170 | 474,900 |
| 2024/03/25 | 175 | 177 | 173 | 173 | 364,400 |
| 2024/03/22 | 177 | 178 | 173 | 174 | 447,000 |
| 2024/03/21 | 176 | 179 | 175 | 176 | 598,600 |
| 2024/03/19 | 173 | 176 | 172 | 176 | 426,100 |
| 2024/03/18 | 177 | 177 | 171 | 174 | 770,500 |
| 2024/03/15 | 173 | 174 | 170 | 172 | 485,600 |
| 2024/03/14 | 175 | 175 | 171 | 175 | 520,400 |
| 2024/03/13 | 179 | 182 | 174 | 177 | 816,100 |
| 2024/03/12 | 175 | 178 | 173 | 178 | 949,900 |
| 2024/03/11 | 170 | 176 | 170 | 173 | 945,100 |
| 2024/03/08 | 166 | 172 | 164 | 170 | 944,400 |
| 2024/03/07 | 166 | 168 | 164 | 167 | 433,700 |
| 2024/03/06 | 163 | 168 | 163 | 166 | 453,200 |
| 2024/03/05 | 166 | 166 | 162 | 164 | 743,000 |
| 2024/03/04 | 167 | 169 | 164 | 166 | 848,400 |
| 2024/03/01 | 172 | 172 | 166 | 166 | 566,700 |
| 2024/02/29 | 171 | 172 | 169 | 169 | 401,800 |
| 2024/02/28 | 171 | 174 | 170 | 172 | 382,800 |
| 2024/02/27 | 173 | 174 | 170 | 172 | 404,300 |
| 2024/02/26 | 166 | 174 | 164 | 173 | 1,163,000 |
| 2024/02/22 | 167 | 167 | 164 | 166 | 691,400 |
| 2024/02/21 | 167 | 169 | 165 | 166 | 753,000 |
| 2024/02/20 | 170 | 171 | 166 | 167 | 788,700 |
| 2024/02/19 | 166 | 168 | 164 | 167 | 872,400 |
| 2024/02/16 | 166 | 169 | 165 | 167 | 758,300 |
| 2024/02/15 | 169 | 170 | 163 | 163 | 2,630,500 |
| 2024/02/14 | 188 | 189 | 183 | 187 | 1,115,400 |
| 2024/02/13 | 198 | 200 | 195 | 198 | 985,600 |
| 2024/02/09 | 194 | 198 | 193 | 195 | 689,400 |
| 2024/02/08 | 193 | 195 | 190 | 194 | 562,600 |
| 2024/02/07 | 192 | 193 | 190 | 192 | 514,100 |
| 2024/02/06 | 193 | 195 | 192 | 192 | 378,600 |
| 2024/02/05 | 193 | 196 | 191 | 194 | 445,500 |
| 2024/02/02 | 192 | 194 | 190 | 192 | 459,600 |
| 2024/02/01 | 193 | 194 | 189 | 191 | 543,000 |
| 2024/01/31 | 195 | 196 | 193 | 195 | 644,900 |
| 2024/01/30 | 198 | 199 | 195 | 198 | 506,100 |
| 2024/01/29 | 202 | 203 | 197 | 198 | 822,300 |
| 2024/01/26 | 197 | 204 | 195 | 201 | 1,039,600 |
| 2024/01/25 | 197 | 198 | 193 | 195 | 558,100 |
| 2024/01/24 | 194 | 197 | 193 | 194 | 567,000 |
| 2024/01/23 | 200 | 200 | 194 | 196 | 1,014,600 |
| 2024/01/22 | 194 | 200 | 192 | 198 | 1,044,700 |
| 2024/01/19 | 190 | 196 | 189 | 193 | 1,651,800 |
| 2024/01/18 | 185 | 189 | 184 | 185 | 822,100 |
| 2024/01/17 | 184 | 186 | 182 | 184 | 973,800 |
| 2024/01/16 | 188 | 190 | 183 | 184 | 779,700 |
| 2024/01/15 | 187 | 189 | 185 | 186 | 621,800 |
| 2024/01/12 | 189 | 190 | 186 | 187 | 669,300 |
| 2024/01/11 | 191 | 192 | 187 | 190 | 699,500 |
| 2024/01/10 | 191 | 192 | 188 | 190 | 606,000 |
| 2024/01/09 | 186 | 193 | 185 | 192 | 806,900 |
| 2024/01/05 | 187 | 187 | 184 | 185 | 711,100 |
| 2024/01/04 | 178 | 185 | 177 | 184 | 584,700 |