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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,800 | 1,837 | 1,761 | 1,785 | 452,600 |
| 2025/04/15 | 1,809 | 1,868 | 1,794 | 1,798 | 398,300 |
| 2025/04/14 | 1,807 | 1,854 | 1,780 | 1,787 | 479,000 |
| 2025/04/11 | 1,734 | 1,799 | 1,714 | 1,795 | 616,300 |
| 2025/04/10 | 1,697 | 1,736 | 1,649 | 1,730 | 704,100 |
| 2025/04/09 | 1,590 | 1,677 | 1,569 | 1,664 | 784,400 |
| 2025/04/08 | 1,526 | 1,636 | 1,526 | 1,584 | 511,900 |
| 2025/04/07 | 1,491 | 1,538 | 1,429 | 1,436 | 856,200 |
| 2025/04/04 | 1,521 | 1,618 | 1,521 | 1,611 | 888,100 |
| 2025/04/03 | 1,490 | 1,555 | 1,490 | 1,513 | 412,300 |
| 2025/04/02 | 1,555 | 1,565 | 1,527 | 1,530 | 299,000 |
| 2025/04/01 | 1,500 | 1,562 | 1,480 | 1,520 | 270,100 |
| 2025/03/31 | 1,540 | 1,567 | 1,502 | 1,509 | 445,700 |
| 2025/03/28 | 1,569 | 1,590 | 1,523 | 1,540 | 420,600 |
| 2025/03/27 | 1,610 | 1,617 | 1,570 | 1,593 | 234,500 |
| 2025/03/26 | 1,620 | 1,628 | 1,585 | 1,600 | 353,800 |
| 2025/03/25 | 1,605 | 1,634 | 1,598 | 1,608 | 260,700 |
| 2025/03/24 | 1,645 | 1,650 | 1,589 | 1,601 | 315,000 |
| 2025/03/21 | 1,588 | 1,648 | 1,582 | 1,612 | 513,800 |
| 2025/03/19 | 1,569 | 1,594 | 1,540 | 1,564 | 276,800 |
| 2025/03/18 | 1,570 | 1,570 | 1,520 | 1,529 | 416,100 |
| 2025/03/17 | 1,607 | 1,623 | 1,555 | 1,568 | 408,100 |
| 2025/03/14 | 1,503 | 1,611 | 1,492 | 1,605 | 458,500 |
| 2025/03/13 | 1,603 | 1,619 | 1,521 | 1,536 | 462,500 |
| 2025/03/12 | 1,478 | 1,621 | 1,478 | 1,575 | 854,400 |
| 2025/03/11 | 1,423 | 1,509 | 1,423 | 1,495 | 574,200 |
| 2025/03/10 | 1,472 | 1,490 | 1,398 | 1,419 | 446,000 |
| 2025/03/07 | 1,455 | 1,498 | 1,450 | 1,474 | 460,300 |
| 2025/03/06 | 1,528 | 1,563 | 1,466 | 1,470 | 466,400 |
| 2025/03/05 | 1,576 | 1,595 | 1,515 | 1,528 | 472,600 |
| 2025/03/04 | 1,616 | 1,624 | 1,554 | 1,564 | 510,400 |
| 2025/03/03 | 1,649 | 1,679 | 1,622 | 1,634 | 621,200 |
| 2025/02/28 | 1,627 | 1,639 | 1,544 | 1,561 | 1,639,700 |
| 2025/02/27 | 1,632 | 1,642 | 1,573 | 1,611 | 566,500 |
| 2025/02/26 | 1,673 | 1,686 | 1,603 | 1,633 | 540,700 |
| 2025/02/25 | 1,800 | 1,816 | 1,629 | 1,633 | 922,200 |
| 2025/02/21 | 1,832 | 1,858 | 1,773 | 1,816 | 474,300 |
| 2025/02/20 | 1,814 | 1,867 | 1,767 | 1,859 | 780,200 |
| 2025/02/19 | 1,714 | 1,759 | 1,660 | 1,697 | 665,700 |
| 2025/02/18 | 1,768 | 1,790 | 1,720 | 1,730 | 526,500 |
| 2025/02/17 | 1,829 | 1,858 | 1,770 | 1,798 | 861,800 |
| 2025/02/14 | 1,935 | 1,993 | 1,850 | 1,909 | 1,081,400 |
| 2025/02/13 | 2,200 | 2,210 | 2,130 | 2,149 | 322,900 |
| 2025/02/12 | 2,100 | 2,172 | 2,084 | 2,172 | 311,300 |
| 2025/02/10 | 2,092 | 2,118 | 2,062 | 2,101 | 165,400 |
| 2025/02/07 | 2,145 | 2,170 | 2,121 | 2,121 | 121,700 |
| 2025/02/06 | 2,146 | 2,195 | 2,105 | 2,129 | 172,100 |
| 2025/02/05 | 2,140 | 2,173 | 2,127 | 2,146 | 206,900 |
| 2025/02/04 | 2,117 | 2,150 | 2,104 | 2,118 | 155,800 |
| 2025/02/03 | 2,132 | 2,150 | 2,104 | 2,117 | 226,000 |
| 2025/01/31 | 2,163 | 2,205 | 2,123 | 2,147 | 277,200 |
| 2025/01/30 | 2,274 | 2,288 | 2,205 | 2,206 | 172,400 |
| 2025/01/29 | 2,221 | 2,286 | 2,218 | 2,274 | 218,400 |
| 2025/01/28 | 2,218 | 2,259 | 2,210 | 2,248 | 134,700 |
| 2025/01/27 | 2,280 | 2,288 | 2,223 | 2,226 | 173,600 |
| 2025/01/24 | 2,294 | 2,300 | 2,236 | 2,259 | 148,600 |
| 2025/01/23 | 2,273 | 2,293 | 2,214 | 2,275 | 197,000 |
| 2025/01/22 | 2,250 | 2,280 | 2,243 | 2,253 | 140,300 |
| 2025/01/21 | 2,286 | 2,286 | 2,228 | 2,236 | 127,700 |
| 2025/01/20 | 2,299 | 2,330 | 2,261 | 2,265 | 163,000 |
| 2025/01/17 | 2,301 | 2,328 | 2,213 | 2,307 | 358,600 |
| 2025/01/16 | 2,343 | 2,398 | 2,324 | 2,328 | 295,800 |
| 2025/01/15 | 2,295 | 2,358 | 2,283 | 2,324 | 247,000 |
| 2025/01/14 | 2,347 | 2,378 | 2,291 | 2,326 | 295,900 |
| 2025/01/10 | 2,310 | 2,349 | 2,288 | 2,327 | 208,000 |
| 2025/01/09 | 2,344 | 2,354 | 2,287 | 2,306 | 255,500 |
| 2025/01/08 | 2,255 | 2,350 | 2,230 | 2,331 | 283,600 |
| 2025/01/07 | 2,316 | 2,316 | 2,248 | 2,253 | 182,100 |
| 2025/01/06 | 2,324 | 2,324 | 2,236 | 2,266 | 265,300 |
| 2024/12/30 | 2,312 | 2,335 | 2,272 | 2,274 | 266,400 |
| 2024/12/27 | 2,283 | 2,306 | 2,229 | 2,297 | 479,500 |
| 2024/12/26 | 2,209 | 2,209 | 2,157 | 2,189 | 223,900 |
| 2024/12/25 | 2,253 | 2,265 | 2,181 | 2,194 | 222,900 |
| 2024/12/24 | 2,246 | 2,279 | 2,195 | 2,252 | 210,600 |
| 2024/12/23 | 2,293 | 2,324 | 2,234 | 2,277 | 252,600 |
| 2024/12/20 | 2,219 | 2,338 | 2,219 | 2,312 | 588,600 |
| 2024/12/19 | 2,115 | 2,238 | 2,101 | 2,200 | 316,000 |
| 2024/12/18 | 2,215 | 2,219 | 2,115 | 2,138 | 566,000 |
| 2024/12/17 | 2,251 | 2,267 | 2,201 | 2,208 | 350,100 |
| 2024/12/16 | 2,301 | 2,306 | 2,237 | 2,259 | 382,600 |
| 2024/12/13 | 2,321 | 2,345 | 2,278 | 2,301 | 403,000 |
| 2024/12/12 | 2,367 | 2,430 | 2,341 | 2,354 | 270,600 |
| 2024/12/11 | 2,343 | 2,414 | 2,330 | 2,354 | 395,800 |
| 2024/12/10 | 2,399 | 2,439 | 2,313 | 2,335 | 330,600 |
| 2024/12/09 | 2,423 | 2,475 | 2,402 | 2,440 | 218,900 |
| 2024/12/06 | 2,453 | 2,470 | 2,406 | 2,418 | 198,600 |
| 2024/12/05 | 2,477 | 2,520 | 2,433 | 2,481 | 410,800 |
| 2024/12/04 | 2,533 | 2,537 | 2,419 | 2,460 | 376,300 |
| 2024/12/03 | 2,441 | 2,535 | 2,419 | 2,527 | 477,200 |
| 2024/12/02 | 2,475 | 2,477 | 2,385 | 2,425 | 377,000 |
| 2024/11/29 | 2,465 | 2,505 | 2,430 | 2,492 | 257,500 |
| 2024/11/28 | 2,430 | 2,454 | 2,381 | 2,448 | 368,600 |
| 2024/11/27 | 2,532 | 2,540 | 2,442 | 2,461 | 308,500 |
| 2024/11/26 | 2,500 | 2,531 | 2,420 | 2,446 | 380,400 |
| 2024/11/25 | 2,380 | 2,495 | 2,323 | 2,492 | 583,200 |
| 2024/11/22 | 2,459 | 2,465 | 2,392 | 2,425 | 346,500 |
| 2024/11/21 | 2,450 | 2,492 | 2,388 | 2,413 | 392,900 |
| 2024/11/20 | 2,410 | 2,453 | 2,353 | 2,420 | 444,500 |
| 2024/11/19 | 2,380 | 2,428 | 2,328 | 2,417 | 416,600 |
| 2024/11/18 | 2,343 | 2,366 | 2,270 | 2,333 | 467,400 |
| 2024/11/15 | 2,363 | 2,455 | 2,281 | 2,349 | 992,500 |
| 2024/11/14 | 2,209 | 2,347 | 2,207 | 2,347 | 1,435,000 |
| 2024/11/13 | 1,999 | 2,004 | 1,943 | 1,947 | 517,300 |
| 2024/11/12 | 1,946 | 1,972 | 1,922 | 1,972 | 364,900 |
| 2024/11/11 | 1,846 | 1,945 | 1,830 | 1,945 | 351,000 |
| 2024/11/08 | 1,867 | 1,891 | 1,851 | 1,886 | 294,700 |
| 2024/11/07 | 1,839 | 1,882 | 1,789 | 1,845 | 335,900 |
| 2024/11/06 | 1,785 | 1,811 | 1,747 | 1,789 | 277,200 |
| 2024/11/05 | 1,770 | 1,779 | 1,700 | 1,747 | 326,900 |
| 2024/11/01 | 1,782 | 1,803 | 1,754 | 1,771 | 235,600 |
| 2024/10/31 | 1,835 | 1,839 | 1,762 | 1,773 | 401,900 |
| 2024/10/30 | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 |
| 2024/10/29 | 1,788 | 1,829 | 1,780 | 1,813 | 439,300 |
| 2024/10/28 | 1,700 | 1,765 | 1,700 | 1,764 | 197,500 |
| 2024/10/25 | 1,706 | 1,724 | 1,680 | 1,695 | 238,300 |
| 2024/10/24 | 1,710 | 1,755 | 1,701 | 1,706 | 280,400 |
| 2024/10/23 | 1,721 | 1,788 | 1,712 | 1,737 | 575,900 |
| 2024/10/22 | 1,701 | 1,707 | 1,659 | 1,681 | 283,900 |
| 2024/10/21 | 1,708 | 1,721 | 1,671 | 1,707 | 389,200 |
| 2024/10/18 | 1,710 | 1,739 | 1,682 | 1,734 | 443,300 |
| 2024/10/17 | 1,798 | 1,812 | 1,720 | 1,733 | 358,400 |
| 2024/10/16 | 1,750 | 1,827 | 1,743 | 1,804 | 422,300 |
| 2024/10/15 | 1,781 | 1,812 | 1,739 | 1,752 | 389,300 |
| 2024/10/11 | 1,730 | 1,854 | 1,710 | 1,777 | 691,800 |
| 2024/10/10 | 1,725 | 1,741 | 1,685 | 1,709 | 436,500 |
| 2024/10/09 | 1,783 | 1,836 | 1,747 | 1,754 | 600,900 |
| 2024/10/08 | 1,770 | 1,867 | 1,768 | 1,784 | 936,700 |
| 2024/10/07 | 1,692 | 1,780 | 1,671 | 1,718 | 713,300 |
| 2024/10/04 | 1,751 | 1,797 | 1,680 | 1,709 | 891,100 |
| 2024/10/03 | 1,772 | 1,797 | 1,722 | 1,766 | 668,400 |
| 2024/10/02 | 1,800 | 1,815 | 1,756 | 1,789 | 742,800 |
| 2024/10/01 | 1,955 | 1,995 | 1,874 | 1,895 | 475,300 |
| 2024/09/30 | 1,884 | 2,038 | 1,880 | 1,917 | 739,300 |
| 2024/09/27 | 2,115 | 2,194 | 1,915 | 1,919 | 679,500 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 8,030 | 8,410 | 7,990 | 8,360 | 215,000 |
| 2024/09/25 | 8,280 | 8,300 | 7,970 | 8,010 | 245,000 |
| 2024/09/24 | 8,050 | 8,120 | 7,830 | 8,020 | 243,900 |
| 2024/09/20 | 7,950 | 7,980 | 7,730 | 7,800 | 154,300 |
| 2024/09/19 | 7,750 | 7,900 | 7,700 | 7,840 | 87,900 |
| 2024/09/18 | 7,610 | 7,780 | 7,570 | 7,720 | 91,400 |
| 2024/09/17 | 7,480 | 7,780 | 7,430 | 7,600 | 120,700 |
| 2024/09/13 | 7,610 | 7,650 | 7,320 | 7,380 | 118,700 |
| 2024/09/12 | 7,450 | 7,610 | 7,390 | 7,580 | 101,700 |
| 2024/09/11 | 7,430 | 7,440 | 7,270 | 7,300 | 132,800 |
| 2024/09/10 | 6,990 | 7,370 | 6,910 | 7,350 | 157,600 |
| 2024/09/09 | 6,750 | 6,910 | 6,730 | 6,830 | 130,800 |
| 2024/09/06 | 7,600 | 7,600 | 6,900 | 6,950 | 278,100 |
| 2024/09/05 | 7,570 | 7,790 | 7,570 | 7,700 | 65,500 |
| 2024/09/04 | 7,540 | 7,790 | 7,490 | 7,590 | 77,100 |
| 2024/09/03 | 7,840 | 7,950 | 7,550 | 7,640 | 157,500 |
| 2024/09/02 | 7,440 | 7,800 | 7,350 | 7,800 | 143,400 |
| 2024/08/30 | 7,200 | 7,350 | 7,180 | 7,320 | 66,900 |
| 2024/08/29 | 7,400 | 7,400 | 7,200 | 7,280 | 49,000 |
| 2024/08/28 | 7,320 | 7,410 | 7,260 | 7,360 | 46,000 |
| 2024/08/27 | 7,500 | 7,500 | 7,190 | 7,310 | 108,600 |
| 2024/08/26 | 7,440 | 7,530 | 7,360 | 7,470 | 72,100 |
| 2024/08/23 | 7,610 | 7,660 | 7,330 | 7,440 | 102,900 |
| 2024/08/22 | 7,290 | 7,600 | 7,240 | 7,600 | 112,100 |
| 2024/08/21 | 7,530 | 7,610 | 7,250 | 7,290 | 143,300 |
| 2024/08/20 | 7,350 | 7,590 | 7,270 | 7,570 | 104,900 |
| 2024/08/19 | 7,190 | 7,370 | 7,000 | 7,250 | 154,000 |