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
2026/02/10 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
2025/09/22 2,311 2,336 2,286 2,311 1,309,200
2025/09/19 2,310 2,345 2,265 2,299 3,005,100
2025/09/18 2,274 2,331 2,258 2,265 2,998,800
2025/09/17 2,264 2,284 2,236 2,254 5,318,300
2025/09/16 2,260 2,282 2,251 2,273 1,212,200
2025/09/12 2,288 2,292 2,237 2,271 2,295,000
2025/09/11 2,334 2,337 2,291 2,305 2,031,500
2025/09/10 2,344 2,364 2,317 2,329 4,953,900
2025/09/09 2,520 2,539 2,349 2,349 3,847,800
2025/09/08 2,548 2,603 2,519 2,534 1,258,800
2025/09/05 2,627 2,641 2,491 2,498 1,299,000
2025/09/04 2,570 2,690 2,558 2,677 2,856,900
2025/09/03 2,414 2,512 2,405 2,461 1,756,100
2025/09/02 2,405 2,417 2,340 2,386 5,710,200
2025/09/01 2,606 2,677 2,581 2,605 257,100
2025/08/29 2,648 2,710 2,614 2,617 391,000
2025/08/28 2,600 2,664 2,559 2,635 536,000
2025/08/27 2,630 2,661 2,621 2,626 347,200
2025/08/26 2,687 2,720 2,627 2,665 616,600
2025/08/25 2,704 2,783 2,702 2,737 862,400
2025/08/22 2,920 2,924 2,804 2,804 596,700
2025/08/21 2,959 3,000 2,893 2,920 430,700
2025/08/20 2,885 3,015 2,867 2,991 675,100
2025/08/19 2,996 2,999 2,895 2,900 572,200
2025/08/18 2,843 2,996 2,836 2,955 1,037,000
2025/08/15 2,867 2,979 2,777 2,959 1,148,900
2025/08/14 2,560 2,885 2,552 2,746 1,806,100
2025/08/13 2,550 2,595 2,513 2,570 662,200
2025/08/12 2,500 2,546 2,475 2,545 554,300
2025/08/08 2,457 2,518 2,444 2,479 482,600
2025/08/07 2,450 2,489 2,427 2,458 494,700
2025/08/06 2,391 2,430 2,362 2,409 470,000
2025/08/05 2,310 2,365 2,251 2,341 670,100
2025/08/04 2,200 2,280 2,186 2,260 351,000
2025/08/01 2,223 2,242 2,171 2,220 498,000
2025/07/31 2,200 2,264 2,139 2,249 1,450,200
2025/07/30 2,005 2,049 1,989 2,031 299,500
2025/07/29 2,016 2,023 1,976 1,986 220,800
2025/07/28 2,027 2,046 2,002 2,002 303,300
2025/07/25 2,084 2,131 2,041 2,041 485,800
2025/07/24 2,040 2,065 2,022 2,048 383,800
2025/07/23 2,098 2,098 2,021 2,046 471,800
2025/07/22 2,133 2,163 2,110 2,117 312,100
2025/07/18 2,162 2,198 2,129 2,154 451,000
2025/07/17 2,198 2,220 2,130 2,144 585,500
2025/07/16 2,117 2,209 2,030 2,185 1,397,900
2025/07/15 1,965 1,969 1,928 1,937 195,600
2025/07/14 1,971 1,987 1,941 1,965 239,100
2025/07/11 2,002 2,034 1,970 1,976 250,300
2025/07/10 2,010 2,024 1,961 2,002 379,500
2025/07/09 2,047 2,080 2,008 2,015 263,700
2025/07/08 2,054 2,085 2,027 2,047 286,100
2025/07/07 1,999 2,047 1,990 2,038 304,200
2025/07/04 1,990 2,012 1,965 1,999 354,200
2025/07/03 2,003 2,025 1,991 2,004 366,700
2025/07/02 2,027 2,093 2,008 2,036 283,800
2025/07/01 2,105 2,138 2,067 2,067 257,800
2025/06/30 2,123 2,154 2,092 2,118 431,100
2025/06/27 2,129 2,134 2,070 2,108 376,100
2025/06/26 2,113 2,162 2,080 2,115 331,500
2025/06/25 2,167 2,194 2,114 2,137 349,000
2025/06/24 2,210 2,223 2,147 2,187 304,400
2025/06/23 2,185 2,198 2,152 2,170 353,800
2025/06/20 2,236 2,249 2,185 2,213 1,079,300
2025/06/19 2,166 2,270 2,155 2,253 645,600
2025/06/18 2,100 2,175 2,077 2,150 566,400
2025/06/17 2,045 2,080 1,999 2,078 394,500
2025/06/16 2,019 2,063 1,989 2,009 351,800
2025/06/13 2,020 2,031 1,981 2,014 260,200
2025/06/12 1,995 2,037 1,972 2,016 242,400
2025/06/11 2,028 2,050 1,999 2,004 361,600
2025/06/10 2,044 2,069 2,016 2,037 213,700
2025/06/09 2,039 2,064 1,994 2,031 406,700
2025/06/06 2,046 2,053 1,982 2,019 383,700
2025/06/05 2,030 2,072 1,966 2,050 400,700
2025/06/04 2,048 2,081 2,021 2,031 361,700
2025/06/03 2,039 2,150 2,037 2,074 452,800
2025/06/02 2,060 2,065 2,021 2,036 261,300
2025/05/30 2,002 2,035 1,951 2,023 496,100
2025/05/29 2,022 2,022 1,976 2,002 313,400
2025/05/28 1,980 2,005 1,962 1,982 342,500
2025/05/27 1,964 2,031 1,941 1,967 602,700
2025/05/26 1,840 1,939 1,835 1,925 432,100
2025/05/23 1,837 1,850 1,787 1,838 433,200
2025/05/22 1,830 1,840 1,790 1,815 357,700
2025/05/21 1,820 1,823 1,789 1,790 392,800
2025/05/20 1,850 1,863 1,792 1,820 469,600
2025/05/19 1,910 1,960 1,813 1,825 602,800
2025/05/16 1,746 1,829 1,740 1,820 635,900
2025/05/15 1,753 1,776 1,698 1,729 850,300
2025/05/14 1,850 1,912 1,690 1,751 1,598,400
2025/05/13 1,705 1,707 1,622 1,627 522,200
2025/05/12 1,660 1,693 1,647 1,683 270,000
2025/05/09 1,644 1,684 1,642 1,661 344,000
2025/05/08 1,670 1,693 1,621 1,680 237,000
2025/05/07 1,617 1,690 1,610 1,685 296,700
2025/05/02 1,650 1,657 1,608 1,629 315,900
2025/05/01 1,669 1,692 1,657 1,662 238,300
2025/04/30 1,699 1,747 1,693 1,699 288,000
2025/04/28 1,738 1,754 1,680 1,689 358,400
2025/04/25 1,699 1,748 1,681 1,715 488,800
2025/04/24 1,781 1,781 1,657 1,677 659,500
2025/04/23 1,820 1,835 1,786 1,795 267,000
2025/04/22 1,800 1,811 1,777 1,796 243,100
2025/04/21 1,720 1,795 1,717 1,790 333,600
2025/04/18 1,724 1,755 1,710 1,753 330,200
2025/04/17 1,790 1,800 1,720 1,731 477,500

このページの先頭へ