ライフドリンクカンパニー(2585)の株価時系列情報
ライフドリンクカンパニー(2585)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 |
|---|---|---|---|---|---|
| 2026/07/27 | 1,415 | 1,483 | 1,390 | 1,467 | 588,500 |
| 2026/07/24 | 1,403 | 1,419 | 1,388 | 1,405 | 509,800 |
| 2026/07/23 | 1,450 | 1,450 | 1,410 | 1,447 | 475,200 |
| 2026/07/22 | 1,418 | 1,458 | 1,411 | 1,439 | 425,500 |
| 2026/07/21 | 1,416 | 1,470 | 1,410 | 1,448 | 482,000 |
| 2026/07/17 | 1,420 | 1,449 | 1,405 | 1,418 | 484,700 |
| 2026/07/16 | 1,471 | 1,505 | 1,425 | 1,437 | 843,900 |
| 2026/07/15 | 1,500 | 1,505 | 1,460 | 1,495 | 389,500 |
| 2026/07/14 | 1,424 | 1,508 | 1,405 | 1,495 | 696,700 |
| 2026/07/13 | 1,502 | 1,524 | 1,442 | 1,451 | 595,200 |
| 2026/07/10 | 1,532 | 1,532 | 1,489 | 1,490 | 670,200 |
| 2026/07/09 | 1,550 | 1,562 | 1,490 | 1,532 | 629,000 |
| 2026/07/08 | 1,615 | 1,624 | 1,561 | 1,580 | 400,900 |
| 2026/07/07 | 1,580 | 1,656 | 1,556 | 1,626 | 592,200 |
| 2026/07/06 | 1,555 | 1,607 | 1,548 | 1,581 | 399,000 |
| 2026/07/03 | 1,523 | 1,554 | 1,511 | 1,544 | 331,100 |
| 2026/07/02 | 1,520 | 1,550 | 1,503 | 1,523 | 571,000 |
| 2026/07/01 | 1,608 | 1,608 | 1,454 | 1,486 | 1,220,300 |
| 2026/06/30 | 1,678 | 1,701 | 1,638 | 1,647 | 351,200 |
| 2026/06/29 | 1,618 | 1,709 | 1,607 | 1,685 | 811,800 |
| 2026/06/26 | 1,622 | 1,640 | 1,585 | 1,595 | 375,100 |
| 2026/06/25 | 1,549 | 1,642 | 1,521 | 1,608 | 667,700 |
| 2026/06/24 | 1,556 | 1,563 | 1,526 | 1,532 | 416,500 |
| 2026/06/23 | 1,558 | 1,624 | 1,551 | 1,551 | 603,400 |
| 2026/06/22 | 1,601 | 1,637 | 1,557 | 1,567 | 482,100 |
| 2026/06/19 | 1,637 | 1,639 | 1,581 | 1,588 | 986,700 |
| 2026/06/18 | 1,627 | 1,642 | 1,586 | 1,642 | 472,500 |
| 2026/06/17 | 1,624 | 1,651 | 1,612 | 1,627 | 407,600 |
| 2026/06/16 | 1,639 | 1,654 | 1,606 | 1,633 | 475,100 |
| 2026/06/15 | 1,589 | 1,670 | 1,564 | 1,626 | 605,900 |
| 2026/06/12 | 1,681 | 1,681 | 1,600 | 1,629 | 917,800 |
| 2026/06/11 | 1,720 | 1,744 | 1,636 | 1,675 | 859,300 |
| 2026/06/10 | 1,741 | 1,770 | 1,720 | 1,760 | 439,600 |
| 2026/06/09 | 1,710 | 1,763 | 1,675 | 1,749 | 789,000 |
| 2026/06/08 | 1,688 | 1,764 | 1,683 | 1,732 | 744,100 |
| 2026/06/05 | 1,693 | 1,746 | 1,690 | 1,706 | 845,900 |
| 2026/06/04 | 1,833 | 1,845 | 1,712 | 1,780 | 1,121,100 |
| 2026/06/03 | 1,733 | 1,836 | 1,712 | 1,809 | 1,569,000 |
| 2026/06/02 | 1,659 | 1,730 | 1,620 | 1,715 | 1,053,700 |
| 2026/06/01 | 1,762 | 1,778 | 1,709 | 1,760 | 1,175,400 |
| 2026/05/29 | 1,642 | 1,777 | 1,584 | 1,729 | 2,815,000 |
| 2026/05/28 | 1,733 | 1,754 | 1,639 | 1,657 | 1,729,600 |
| 2026/05/27 | 1,595 | 1,671 | 1,559 | 1,653 | 1,007,200 |
| 2026/05/26 | 1,608 | 1,697 | 1,606 | 1,635 | 1,527,000 |
| 2026/05/25 | 1,600 | 1,628 | 1,538 | 1,541 | 1,229,900 |
| 2026/05/22 | 1,437 | 1,522 | 1,427 | 1,496 | 674,300 |
| 2026/05/21 | 1,514 | 1,555 | 1,462 | 1,466 | 1,227,400 |
| 2026/05/20 | 1,598 | 1,654 | 1,504 | 1,511 | 1,203,800 |
| 2026/05/19 | 1,591 | 1,674 | 1,565 | 1,601 | 2,595,300 |
| 2026/05/18 | 1,485 | 1,553 | 1,427 | 1,511 | 3,246,200 |
| 2026/05/15 | 1,228 | 1,253 | 1,201 | 1,253 | 938,500 |
| 2026/05/14 | 1,257 | 1,274 | 1,234 | 1,244 | 1,085,400 |
| 2026/05/13 | 1,300 | 1,309 | 1,245 | 1,266 | 1,190,100 |
| 2026/05/12 | 1,298 | 1,331 | 1,284 | 1,316 | 899,900 |
| 2026/05/11 | 1,337 | 1,382 | 1,319 | 1,324 | 1,002,800 |
| 2026/05/08 | 1,385 | 1,390 | 1,288 | 1,318 | 1,472,100 |
| 2026/05/07 | 1,432 | 1,472 | 1,388 | 1,398 | 916,300 |
| 2026/05/01 | 1,400 | 1,484 | 1,398 | 1,453 | 641,000 |
| 2026/04/30 | 1,414 | 1,428 | 1,383 | 1,408 | 636,700 |
| 2026/04/28 | 1,399 | 1,425 | 1,389 | 1,415 | 580,100 |
| 2026/04/27 | 1,431 | 1,433 | 1,386 | 1,398 | 852,900 |
| 2026/04/24 | 1,481 | 1,507 | 1,455 | 1,458 | 773,100 |
| 2026/04/23 | 1,418 | 1,506 | 1,407 | 1,481 | 1,470,400 |
| 2026/04/22 | 1,450 | 1,451 | 1,397 | 1,402 | 766,000 |
| 2026/04/21 | 1,429 | 1,488 | 1,428 | 1,471 | 937,000 |
| 2026/04/20 | 1,470 | 1,485 | 1,423 | 1,433 | 829,600 |
| 2026/04/17 | 1,453 | 1,497 | 1,442 | 1,457 | 1,137,000 |
| 2026/04/16 | 1,470 | 1,478 | 1,392 | 1,428 | 1,858,200 |
| 2026/04/15 | 1,503 | 1,511 | 1,474 | 1,490 | 1,230,900 |
| 2026/04/14 | 1,572 | 1,587 | 1,500 | 1,503 | 1,299,900 |
| 2026/04/13 | 1,602 | 1,607 | 1,529 | 1,564 | 1,434,400 |
| 2026/04/10 | 1,635 | 1,698 | 1,578 | 1,608 | 1,985,200 |
| 2026/04/09 | 1,616 | 1,682 | 1,595 | 1,613 | 1,841,300 |
| 2026/04/08 | 1,520 | 1,686 | 1,494 | 1,673 | 3,091,000 |
| 2026/04/07 | 1,531 | 1,593 | 1,498 | 1,522 | 2,040,900 |
| 2026/04/06 | 1,507 | 1,545 | 1,465 | 1,521 | 2,987,100 |
| 2026/04/03 | 1,396 | 1,406 | 1,362 | 1,400 | 1,653,400 |
| 2026/03/27 | 1,079 | 1,110 | 1,072 | 1,092 | 1,478,300 |
| 2026/03/26 | 1,071 | 1,084 | 1,039 | 1,055 | 1,296,600 |
| 2026/03/25 | 1,060 | 1,094 | 1,049 | 1,090 | 1,479,000 |
| 2026/03/24 | 1,015 | 1,060 | 1,015 | 1,060 | 1,343,800 |
| 2026/03/23 | 996 | 1,010 | 981 | 1,008 | 1,197,800 |
| 2026/03/19 | 999 | 1,006 | 977 | 1,003 | 1,472,400 |
| 2026/03/18 | 976 | 1,044 | 969 | 1,020 | 1,390,900 |
| 2026/03/17 | 956 | 988 | 931 | 984 | 1,408,800 |
| 2026/03/16 | 980 | 1,020 | 970 | 982 | 1,113,900 |
| 2026/03/13 | 940 | 982 | 939 | 967 | 1,403,400 |
| 2026/03/12 | 965 | 1,000 | 952 | 965 | 2,323,200 |
| 2026/03/11 | 1,022 | 1,038 | 943 | 951 | 3,650,300 |
| 2026/03/10 | 1,043 | 1,047 | 1,007 | 1,022 | 1,867,600 |
| 2026/03/09 | 1,052 | 1,053 | 1,008 | 1,047 | 1,917,600 |
| 2026/03/06 | 1,208 | 1,215 | 1,073 | 1,097 | 2,838,300 |
| 2026/03/05 | 1,187 | 1,230 | 1,180 | 1,205 | 660,100 |
| 2026/03/04 | 1,197 | 1,277 | 1,197 | 1,217 | 1,448,900 |
| 2026/03/03 | 1,185 | 1,214 | 1,181 | 1,193 | 542,100 |
| 2026/03/02 | 1,201 | 1,209 | 1,172 | 1,189 | 706,000 |
| 2026/02/27 | 1,199 | 1,250 | 1,197 | 1,219 | 918,100 |
| 2026/02/26 | 1,162 | 1,212 | 1,146 | 1,189 | 1,221,300 |
| 2026/02/25 | 1,244 | 1,246 | 1,170 | 1,176 | 1,231,200 |
| 2026/02/24 | 1,299 | 1,308 | 1,227 | 1,244 | 1,248,300 |
| 2026/02/20 | 1,340 | 1,356 | 1,284 | 1,301 | 683,100 |
| 2026/02/19 | 1,348 | 1,365 | 1,310 | 1,325 | 632,700 |
| 2026/02/18 | 1,330 | 1,380 | 1,290 | 1,365 | 931,900 |
| 2026/02/17 | 1,238 | 1,370 | 1,231 | 1,327 | 1,603,500 |
| 2026/02/16 | 1,204 | 1,288 | 1,125 | 1,224 | 2,782,400 |
| 2026/02/13 | 1,203 | 1,214 | 1,203 | 1,203 | 1,447,700 |
| 2026/02/12 | 1,602 | 1,644 | 1,590 | 1,603 | 859,100 |
| 2026/02/10 | 1,585 | 1,649 | 1,578 | 1,627 | 476,200 |
| 2026/02/09 | 1,580 | 1,599 | 1,551 | 1,599 | 470,300 |
| 2026/02/06 | 1,617 | 1,622 | 1,559 | 1,591 | 536,900 |
| 2026/02/05 | 1,570 | 1,619 | 1,540 | 1,597 | 501,100 |
| 2026/02/04 | 1,534 | 1,594 | 1,518 | 1,582 | 905,300 |
| 2026/02/03 | 1,560 | 1,580 | 1,526 | 1,549 | 1,199,600 |
| 2026/02/02 | 1,628 | 1,633 | 1,604 | 1,615 | 583,300 |
| 2026/01/30 | 1,578 | 1,621 | 1,557 | 1,609 | 672,800 |
| 2026/01/29 | 1,613 | 1,615 | 1,545 | 1,548 | 1,065,800 |
| 2026/01/28 | 1,716 | 1,729 | 1,633 | 1,653 | 787,100 |
| 2026/01/27 | 1,787 | 1,803 | 1,748 | 1,748 | 603,200 |
| 2026/01/26 | 1,827 | 1,848 | 1,784 | 1,843 | 434,100 |
| 2026/01/23 | 1,798 | 1,847 | 1,790 | 1,802 | 305,300 |
| 2026/01/22 | 1,806 | 1,837 | 1,792 | 1,821 | 382,900 |
| 2026/01/21 | 1,881 | 1,908 | 1,845 | 1,845 | 806,400 |
| 2026/01/20 | 1,753 | 1,888 | 1,751 | 1,866 | 716,500 |
| 2026/01/19 | 1,695 | 1,827 | 1,689 | 1,750 | 754,600 |
| 2026/01/16 | 1,695 | 1,712 | 1,657 | 1,682 | 373,400 |
| 2026/01/15 | 1,695 | 1,712 | 1,686 | 1,696 | 264,300 |
| 2026/01/14 | 1,723 | 1,734 | 1,684 | 1,686 | 481,200 |
| 2026/01/13 | 1,741 | 1,756 | 1,723 | 1,723 | 358,500 |
| 2026/01/09 | 1,779 | 1,785 | 1,722 | 1,736 | 476,500 |
| 2026/01/08 | 1,775 | 1,817 | 1,751 | 1,796 | 529,600 |
| 2026/01/07 | 1,726 | 1,755 | 1,711 | 1,735 | 362,900 |
| 2026/01/06 | 1,739 | 1,794 | 1,731 | 1,742 | 403,000 |
| 2026/01/05 | 1,754 | 1,758 | 1,701 | 1,722 | 401,600 |
| 2025/12/30 | 1,766 | 1,773 | 1,739 | 1,739 | 197,200 |
| 2025/12/29 | 1,811 | 1,829 | 1,740 | 1,759 | 481,900 |
| 2025/12/26 | 1,820 | 1,820 | 1,759 | 1,771 | 480,600 |
| 2025/12/25 | 1,802 | 1,823 | 1,787 | 1,810 | 246,000 |
| 2025/12/24 | 1,808 | 1,836 | 1,793 | 1,795 | 344,800 |
| 2025/12/23 | 1,824 | 1,892 | 1,806 | 1,843 | 496,000 |
| 2025/12/22 | 1,820 | 1,853 | 1,782 | 1,800 | 448,600 |
| 2025/12/19 | 1,840 | 1,848 | 1,775 | 1,847 | 1,287,700 |
| 2025/12/18 | 1,773 | 1,802 | 1,757 | 1,767 | 454,700 |
| 2025/12/17 | 1,740 | 1,812 | 1,732 | 1,759 | 597,300 |
| 2025/12/16 | 1,764 | 1,782 | 1,741 | 1,743 | 329,200 |
| 2025/12/15 | 1,725 | 1,776 | 1,712 | 1,766 | 426,800 |
| 2025/12/12 | 1,760 | 1,780 | 1,703 | 1,710 | 641,700 |
| 2025/12/11 | 1,781 | 1,843 | 1,764 | 1,786 | 1,070,200 |
| 2025/12/10 | 1,750 | 1,757 | 1,670 | 1,719 | 983,100 |
| 2025/12/09 | 1,830 | 1,840 | 1,780 | 1,780 | 409,300 |
| 2025/12/08 | 1,850 | 1,864 | 1,797 | 1,811 | 553,300 |
| 2025/12/05 | 1,899 | 1,941 | 1,860 | 1,865 | 306,800 |
| 2025/12/04 | 1,862 | 1,899 | 1,857 | 1,879 | 461,100 |
| 2025/12/03 | 1,910 | 1,916 | 1,849 | 1,879 | 628,000 |
| 2025/12/02 | 2,000 | 2,021 | 1,922 | 1,922 | 515,300 |
| 2025/12/01 | 2,053 | 2,096 | 2,010 | 2,021 | 392,500 |
| 2025/11/28 | 2,062 | 2,084 | 2,029 | 2,078 | 539,100 |
| 2025/11/27 | 2,223 | 2,227 | 2,076 | 2,085 | 858,300 |
| 2025/11/26 | 2,190 | 2,219 | 2,156 | 2,215 | 550,500 |
| 2025/11/25 | 2,193 | 2,219 | 2,143 | 2,155 | 761,200 |
| 2025/11/21 | 2,083 | 2,170 | 2,076 | 2,153 | 1,132,400 |
| 2025/11/20 | 2,047 | 2,056 | 1,957 | 1,970 | 504,700 |
| 2025/11/19 | 2,005 | 2,080 | 1,986 | 2,034 | 545,200 |
| 2025/11/18 | 2,000 | 2,011 | 1,957 | 1,966 | 398,200 |
| 2025/11/17 | 2,000 | 2,011 | 1,933 | 1,987 | 455,900 |
| 2025/11/14 | 2,003 | 2,046 | 1,912 | 2,001 | 1,441,000 |
| 2025/11/13 | 2,095 | 2,106 | 2,048 | 2,067 | 617,900 |
| 2025/11/12 | 2,067 | 2,099 | 2,053 | 2,056 | 670,500 |
| 2025/11/11 | 2,015 | 2,049 | 1,990 | 2,049 | 464,900 |
| 2025/11/10 | 2,007 | 2,014 | 1,955 | 1,989 | 365,100 |
| 2025/11/07 | 1,946 | 2,007 | 1,943 | 1,995 | 453,200 |
| 2025/11/06 | 1,936 | 1,953 | 1,898 | 1,910 | 326,500 |
| 2025/11/05 | 1,959 | 1,978 | 1,921 | 1,953 | 380,700 |
| 2025/11/04 | 1,979 | 2,000 | 1,948 | 1,950 | 406,800 |
| 2025/10/31 | 2,018 | 2,028 | 1,988 | 2,007 | 330,000 |
| 2025/10/30 | 2,035 | 2,040 | 1,972 | 1,992 | 972,900 |
| 2025/10/29 | 2,037 | 2,050 | 2,014 | 2,035 | 356,700 |
| 2025/10/28 | 2,055 | 2,077 | 2,000 | 2,044 | 585,500 |
| 2025/10/27 | 2,092 | 2,104 | 2,077 | 2,081 | 397,300 |
| 2025/10/24 | 2,125 | 2,139 | 2,097 | 2,116 | 365,800 |
| 2025/10/23 | 2,101 | 2,187 | 2,101 | 2,151 | 455,300 |
| 2025/10/22 | 2,081 | 2,115 | 2,079 | 2,096 | 230,500 |
| 2025/10/21 | 2,104 | 2,121 | 2,073 | 2,089 | 282,800 |
| 2025/10/20 | 2,155 | 2,176 | 2,074 | 2,124 | 335,000 |
| 2025/10/17 | 2,082 | 2,124 | 2,080 | 2,124 | 523,900 |
| 2025/10/16 | 2,118 | 2,158 | 2,070 | 2,086 | 410,400 |
| 2025/10/15 | 2,081 | 2,178 | 2,067 | 2,138 | 629,100 |
| 2025/10/14 | 2,052 | 2,080 | 2,050 | 2,064 | 398,100 |
| 2025/10/10 | 2,080 | 2,088 | 2,038 | 2,083 | 557,800 |
| 2025/10/09 | 2,201 | 2,223 | 2,073 | 2,073 | 1,522,400 |
| 2025/10/08 | 2,213 | 2,274 | 2,207 | 2,244 | 512,400 |
| 2025/10/07 | 2,244 | 2,258 | 2,197 | 2,214 | 833,200 |
| 2025/10/06 | 2,265 | 2,265 | 2,157 | 2,232 | 684,300 |
| 2025/10/03 | 2,280 | 2,306 | 2,201 | 2,232 | 1,145,200 |
| 2025/10/02 | 2,280 | 2,295 | 2,256 | 2,266 | 486,400 |
| 2025/10/01 | 2,275 | 2,294 | 2,261 | 2,275 | 540,400 |
| 2025/09/30 | 2,281 | 2,312 | 2,246 | 2,275 | 785,400 |
| 2025/09/29 | 2,396 | 2,410 | 2,282 | 2,306 | 640,400 |
| 2025/09/26 | 2,312 | 2,433 | 2,310 | 2,386 | 1,529,400 |
| 2025/09/25 | 2,261 | 2,313 | 2,254 | 2,312 | 659,700 |
| 2025/09/24 | 2,270 | 2,290 | 2,239 | 2,273 | 1,451,700 |