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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,600 | 4,670 | 4,585 | 4,655 | 50,100 |
| 2023/12/28 | 4,500 | 4,625 | 4,435 | 4,620 | 67,500 |
| 2023/12/27 | 4,755 | 4,780 | 4,600 | 4,640 | 94,400 |
| 2023/12/26 | 4,780 | 4,810 | 4,685 | 4,685 | 56,200 |
| 2023/12/25 | 4,700 | 4,800 | 4,620 | 4,725 | 60,500 |
| 2023/12/22 | 4,700 | 4,810 | 4,680 | 4,745 | 83,000 |
| 2023/12/21 | 4,545 | 4,765 | 4,545 | 4,750 | 138,100 |
| 2023/12/20 | 4,590 | 4,690 | 4,550 | 4,640 | 124,200 |
| 2023/12/19 | 4,300 | 4,520 | 4,230 | 4,520 | 97,200 |
| 2023/12/18 | 4,110 | 4,240 | 4,100 | 4,240 | 53,500 |
| 2023/12/15 | 4,290 | 4,290 | 4,125 | 4,160 | 83,100 |
| 2023/12/14 | 4,350 | 4,425 | 4,235 | 4,310 | 86,500 |
| 2023/12/13 | 4,485 | 4,605 | 4,230 | 4,275 | 320,900 |
| 2023/12/12 | 4,130 | 4,420 | 4,070 | 4,415 | 254,800 |
| 2023/12/11 | 3,945 | 4,110 | 3,920 | 4,100 | 166,700 |
| 2023/12/08 | 3,890 | 3,930 | 3,800 | 3,875 | 116,200 |
| 2023/12/07 | 3,785 | 3,900 | 3,760 | 3,880 | 76,500 |
| 2023/12/06 | 3,720 | 3,885 | 3,715 | 3,815 | 86,300 |
| 2023/12/05 | 3,770 | 3,795 | 3,720 | 3,720 | 48,100 |
| 2023/12/04 | 3,815 | 3,835 | 3,740 | 3,770 | 83,000 |
| 2023/12/01 | 3,850 | 3,865 | 3,780 | 3,785 | 73,000 |
| 2023/11/30 | 3,930 | 3,955 | 3,865 | 3,870 | 70,100 |
| 2023/11/29 | 3,855 | 3,915 | 3,810 | 3,880 | 77,500 |
| 2023/11/28 | 4,050 | 4,105 | 3,880 | 3,900 | 115,000 |
| 2023/11/27 | 4,125 | 4,125 | 4,010 | 4,045 | 59,700 |
| 2023/11/24 | 4,155 | 4,215 | 4,080 | 4,125 | 84,900 |
| 2023/11/22 | 4,000 | 4,185 | 3,965 | 4,100 | 150,900 |
| 2023/11/21 | 3,900 | 3,985 | 3,860 | 3,960 | 72,700 |
| 2023/11/20 | 3,955 | 3,955 | 3,870 | 3,925 | 114,500 |
| 2023/11/17 | 3,995 | 4,005 | 3,850 | 3,975 | 230,000 |
| 2023/11/16 | 3,950 | 4,240 | 3,945 | 4,120 | 485,800 |
| 2023/11/15 | 3,790 | 3,875 | 3,700 | 3,845 | 224,500 |
| 2023/11/14 | 3,900 | 3,940 | 3,675 | 3,695 | 364,300 |
| 2023/11/13 | 3,400 | 4,060 | 3,350 | 4,000 | 981,100 |
| 2023/11/10 | 3,610 | 3,610 | 3,490 | 3,565 | 178,100 |
| 2023/11/09 | 3,580 | 3,605 | 3,490 | 3,600 | 124,300 |
| 2023/11/08 | 3,505 | 3,555 | 3,475 | 3,525 | 83,800 |
| 2023/11/07 | 3,535 | 3,545 | 3,490 | 3,505 | 72,800 |
| 2023/11/06 | 3,705 | 3,710 | 3,530 | 3,575 | 137,200 |
| 2023/11/02 | 3,740 | 3,830 | 3,625 | 3,635 | 135,500 |
| 2023/11/01 | 3,740 | 3,775 | 3,625 | 3,650 | 104,400 |
| 2023/10/31 | 3,520 | 3,760 | 3,475 | 3,740 | 201,300 |
| 2023/10/30 | 3,450 | 3,520 | 3,425 | 3,475 | 134,600 |
| 2023/10/27 | 3,355 | 3,470 | 3,350 | 3,470 | 68,600 |
| 2023/10/26 | 3,410 | 3,450 | 3,315 | 3,385 | 168,400 |
| 2023/10/25 | 3,490 | 3,570 | 3,455 | 3,550 | 161,100 |
| 2023/10/24 | 3,310 | 3,365 | 3,115 | 3,360 | 209,200 |
| 2023/10/23 | 3,350 | 3,400 | 3,270 | 3,280 | 121,600 |
| 2023/10/20 | 3,265 | 3,405 | 3,225 | 3,325 | 129,800 |
| 2023/10/19 | 3,255 | 3,320 | 3,210 | 3,285 | 77,100 |
| 2023/10/18 | 3,300 | 3,340 | 3,205 | 3,320 | 96,200 |
| 2023/10/17 | 3,325 | 3,350 | 3,200 | 3,230 | 120,200 |
| 2023/10/16 | 3,385 | 3,440 | 3,240 | 3,255 | 175,800 |
| 2023/10/13 | 3,335 | 3,415 | 3,305 | 3,375 | 154,300 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,360 | 156,200 |
| 2023/10/11 | 3,620 | 3,620 | 3,430 | 3,430 | 94,000 |
| 2023/10/10 | 3,650 | 3,710 | 3,585 | 3,585 | 88,300 |
| 2023/10/06 | 3,610 | 3,630 | 3,515 | 3,580 | 97,500 |
| 2023/10/05 | 3,595 | 3,695 | 3,575 | 3,640 | 174,400 |
| 2023/10/04 | 3,555 | 3,615 | 3,450 | 3,545 | 140,800 |
| 2023/10/03 | 3,730 | 3,755 | 3,615 | 3,615 | 103,300 |
| 2023/10/02 | 3,800 | 3,845 | 3,755 | 3,770 | 57,200 |
| 2023/09/29 | 3,875 | 3,880 | 3,765 | 3,780 | 61,100 |
| 2023/09/28 | 3,870 | 3,945 | 3,825 | 3,875 | 67,700 |
| 2023/09/27 | 3,765 | 3,925 | 3,760 | 3,870 | 87,000 |
| 2023/09/26 | 3,850 | 3,850 | 3,765 | 3,765 | 58,000 |
| 2023/09/25 | 3,805 | 3,930 | 3,805 | 3,870 | 90,200 |
| 2023/09/22 | 3,865 | 3,895 | 3,755 | 3,755 | 120,500 |
| 2023/09/21 | 3,840 | 3,865 | 3,785 | 3,860 | 64,100 |
| 2023/09/20 | 3,870 | 3,940 | 3,815 | 3,845 | 117,800 |
| 2023/09/19 | 4,020 | 4,020 | 3,865 | 3,895 | 135,100 |
| 2023/09/15 | 4,215 | 4,215 | 4,020 | 4,030 | 157,800 |
| 2023/09/14 | 4,130 | 4,290 | 4,125 | 4,230 | 185,300 |
| 2023/09/13 | 4,020 | 4,110 | 3,965 | 4,105 | 150,100 |
| 2023/09/12 | 3,875 | 3,960 | 3,845 | 3,950 | 96,800 |
| 2023/09/11 | 4,005 | 4,040 | 3,830 | 3,935 | 148,700 |
| 2023/09/08 | 3,965 | 4,000 | 3,910 | 3,985 | 79,200 |
| 2023/09/07 | 4,015 | 4,060 | 3,945 | 3,970 | 127,800 |
| 2023/09/06 | 4,150 | 4,170 | 4,030 | 4,045 | 131,700 |
| 2023/09/05 | 4,235 | 4,320 | 4,150 | 4,180 | 130,000 |
| 2023/09/04 | 4,165 | 4,260 | 4,085 | 4,190 | 127,500 |
| 2023/09/01 | 4,160 | 4,215 | 4,135 | 4,165 | 97,500 |
| 2023/08/31 | 4,145 | 4,215 | 4,115 | 4,120 | 129,500 |
| 2023/08/30 | 4,090 | 4,215 | 4,070 | 4,205 | 223,500 |
| 2023/08/29 | 4,000 | 4,075 | 3,975 | 4,055 | 185,800 |
| 2023/08/28 | 3,950 | 4,000 | 3,890 | 4,000 | 135,800 |
| 2023/08/25 | 3,800 | 3,940 | 3,780 | 3,915 | 216,100 |
| 2023/08/24 | 3,840 | 3,940 | 3,825 | 3,840 | 148,600 |
| 2023/08/23 | 3,890 | 4,075 | 3,810 | 3,830 | 463,100 |
| 2023/08/22 | 3,835 | 3,890 | 3,760 | 3,875 | 237,700 |
| 2023/08/21 | 3,660 | 3,855 | 3,660 | 3,830 | 311,100 |
| 2023/08/18 | 3,680 | 3,815 | 3,570 | 3,605 | 307,500 |
| 2023/08/17 | 3,770 | 3,810 | 3,670 | 3,775 | 331,200 |
| 2023/08/16 | 3,865 | 3,900 | 3,735 | 3,890 | 359,900 |
| 2023/08/15 | 3,705 | 3,915 | 3,690 | 3,865 | 782,900 |
| 2023/08/14 | 3,935 | 3,935 | 3,610 | 3,730 | 1,594,800 |
| 2023/08/10 | 3,190 | 3,260 | 3,175 | 3,235 | 139,000 |
| 2023/08/09 | 3,020 | 3,170 | 3,010 | 3,120 | 109,900 |
| 2023/08/08 | 3,110 | 3,130 | 3,025 | 3,025 | 98,400 |
| 2023/08/07 | 3,070 | 3,120 | 3,050 | 3,100 | 114,100 |
| 2023/08/04 | 3,240 | 3,255 | 3,125 | 3,125 | 156,500 |
| 2023/08/03 | 3,300 | 3,325 | 3,260 | 3,280 | 115,900 |
| 2023/08/02 | 3,405 | 3,425 | 3,285 | 3,325 | 198,600 |
| 2023/08/01 | 3,400 | 3,490 | 3,400 | 3,445 | 84,500 |
| 2023/07/31 | 3,410 | 3,540 | 3,365 | 3,395 | 166,300 |
| 2023/07/28 | 3,470 | 3,540 | 3,390 | 3,395 | 482,800 |
| 2023/07/27 | 3,465 | 3,585 | 3,465 | 3,485 | 238,900 |
| 2023/07/26 | 3,395 | 3,460 | 3,335 | 3,440 | 119,000 |
| 2023/07/25 | 3,460 | 3,510 | 3,425 | 3,430 | 86,400 |
| 2023/07/24 | 3,425 | 3,495 | 3,425 | 3,470 | 79,500 |
| 2023/07/21 | 3,430 | 3,500 | 3,430 | 3,440 | 128,500 |
| 2023/07/20 | 3,435 | 3,525 | 3,415 | 3,415 | 93,100 |
| 2023/07/19 | 3,440 | 3,465 | 3,360 | 3,450 | 141,100 |
| 2023/07/18 | 3,460 | 3,520 | 3,425 | 3,500 | 104,400 |
| 2023/07/14 | 3,310 | 3,455 | 3,310 | 3,425 | 155,200 |
| 2023/07/13 | 3,300 | 3,400 | 3,290 | 3,320 | 126,000 |
| 2023/07/12 | 3,350 | 3,400 | 3,215 | 3,240 | 253,900 |
| 2023/07/11 | 3,360 | 3,410 | 3,250 | 3,370 | 269,300 |
| 2023/07/10 | 3,525 | 3,585 | 3,370 | 3,400 | 334,500 |
| 2023/07/07 | 3,440 | 3,670 | 3,440 | 3,645 | 455,000 |
| 2023/07/06 | 3,440 | 3,535 | 3,415 | 3,505 | 199,200 |
| 2023/07/05 | 3,585 | 3,590 | 3,415 | 3,445 | 226,600 |
| 2023/07/04 | 3,595 | 3,600 | 3,475 | 3,555 | 226,700 |
| 2023/07/03 | 3,530 | 3,680 | 3,465 | 3,600 | 472,200 |
| 2023/06/30 | 3,440 | 3,565 | 3,340 | 3,445 | 333,200 |
| 2023/06/29 | 3,500 | 3,510 | 3,425 | 3,425 | 158,000 |
| 2023/06/28 | 3,475 | 3,530 | 3,405 | 3,435 | 314,300 |
| 2023/06/27 | 3,460 | 3,480 | 3,325 | 3,410 | 263,100 |
| 2023/06/26 | 3,460 | 3,595 | 3,385 | 3,445 | 815,300 |
| 2023/06/23 | 4,085 | 4,110 | 3,700 | 3,705 | 228,200 |
| 2023/06/22 | 4,185 | 4,330 | 4,085 | 4,115 | 158,000 |
| 2023/06/21 | 4,360 | 4,360 | 4,085 | 4,185 | 180,400 |
| 2023/06/20 | 3,920 | 4,080 | 3,880 | 4,080 | 162,500 |
| 2023/06/19 | 3,795 | 3,925 | 3,765 | 3,850 | 114,600 |
| 2023/06/16 | 3,600 | 3,810 | 3,550 | 3,760 | 141,300 |
| 2023/06/15 | 3,515 | 3,645 | 3,515 | 3,560 | 103,800 |
| 2023/06/14 | 3,645 | 3,645 | 3,500 | 3,540 | 83,300 |
| 2023/06/13 | 3,545 | 3,670 | 3,415 | 3,645 | 143,300 |
| 2023/06/12 | 3,505 | 3,625 | 3,505 | 3,600 | 52,300 |
| 2023/06/09 | 3,600 | 3,635 | 3,485 | 3,500 | 54,800 |
| 2023/06/08 | 3,650 | 3,680 | 3,520 | 3,575 | 58,700 |
| 2023/06/07 | 3,700 | 3,715 | 3,620 | 3,680 | 58,500 |
| 2023/06/06 | 3,755 | 3,950 | 3,655 | 3,740 | 113,400 |
| 2023/06/05 | 3,420 | 3,645 | 3,355 | 3,645 | 130,400 |
| 2023/06/02 | 3,150 | 3,445 | 3,000 | 3,280 | 321,000 |
| 2023/06/01 | 3,620 | 3,625 | 3,540 | 3,555 | 19,000 |
| 2023/05/31 | 3,640 | 3,645 | 3,550 | 3,550 | 28,400 |
| 2023/05/30 | 3,680 | 3,695 | 3,610 | 3,640 | 39,600 |
| 2023/05/29 | 3,660 | 3,690 | 3,615 | 3,680 | 29,600 |
| 2023/05/26 | 3,700 | 3,700 | 3,580 | 3,655 | 31,000 |
| 2023/05/25 | 3,815 | 3,895 | 3,655 | 3,700 | 113,600 |
| 2023/05/24 | 3,600 | 3,725 | 3,560 | 3,690 | 102,200 |
| 2023/05/23 | 3,610 | 3,665 | 3,565 | 3,595 | 54,400 |
| 2023/05/22 | 3,410 | 3,620 | 3,400 | 3,585 | 50,600 |
| 2023/05/19 | 3,390 | 3,480 | 3,365 | 3,425 | 37,300 |
| 2023/05/18 | 3,575 | 3,575 | 3,345 | 3,410 | 47,000 |
| 2023/05/17 | 3,520 | 3,545 | 3,370 | 3,455 | 51,300 |
| 2023/05/16 | 3,485 | 3,705 | 3,480 | 3,515 | 121,800 |
| 2023/05/15 | 3,345 | 3,530 | 3,280 | 3,390 | 106,100 |
| 2023/05/12 | 3,090 | 3,125 | 3,050 | 3,120 | 54,200 |
| 2023/05/11 | 3,050 | 3,095 | 3,040 | 3,075 | 19,700 |
| 2023/05/10 | 3,180 | 3,180 | 3,020 | 3,045 | 42,200 |
| 2023/05/09 | 3,230 | 3,345 | 3,140 | 3,140 | 65,100 |
| 2023/05/08 | 3,040 | 3,195 | 3,025 | 3,160 | 62,600 |
| 2023/05/02 | 2,986 | 3,020 | 2,860 | 3,010 | 110,600 |
| 2023/05/01 | 3,165 | 3,165 | 2,991 | 3,020 | 64,700 |
| 2023/04/28 | 3,260 | 3,270 | 3,125 | 3,165 | 28,800 |
| 2023/04/27 | 3,245 | 3,285 | 3,185 | 3,220 | 20,200 |
| 2023/04/26 | 3,175 | 3,230 | 3,100 | 3,210 | 28,300 |
| 2023/04/25 | 3,250 | 3,280 | 3,155 | 3,155 | 37,800 |
| 2023/04/24 | 3,280 | 3,280 | 3,200 | 3,280 | 16,600 |
| 2023/04/21 | 3,295 | 3,315 | 3,210 | 3,210 | 24,200 |
| 2023/04/20 | 3,285 | 3,370 | 3,255 | 3,300 | 43,700 |
| 2023/04/19 | 3,085 | 3,250 | 3,085 | 3,235 | 26,200 |
| 2023/04/18 | 3,065 | 3,115 | 3,060 | 3,085 | 12,000 |
| 2023/04/17 | 3,110 | 3,120 | 3,025 | 3,090 | 38,400 |
| 2023/04/14 | 3,180 | 3,285 | 3,165 | 3,175 | 40,200 |
| 2023/04/13 | 3,200 | 3,205 | 3,045 | 3,110 | 49,400 |
| 2023/04/12 | 3,250 | 3,310 | 3,200 | 3,220 | 40,800 |
| 2023/04/11 | 3,100 | 3,270 | 3,090 | 3,215 | 38,000 |
| 2023/04/10 | 2,953 | 3,055 | 2,944 | 3,030 | 24,000 |
| 2023/04/07 | 3,005 | 3,030 | 2,901 | 2,903 | 28,900 |
| 2023/04/06 | 3,010 | 3,055 | 2,965 | 3,005 | 23,000 |
| 2023/04/05 | 3,200 | 3,250 | 3,010 | 3,010 | 57,100 |
| 2023/04/04 | 3,085 | 3,225 | 3,085 | 3,170 | 75,000 |
| 2023/04/03 | 3,045 | 3,225 | 3,010 | 3,105 | 159,200 |
| 2023/03/31 | 3,210 | 3,210 | 3,210 | 3,210 | 38,300 |
| 2023/03/30 | 2,681 | 2,799 | 2,668 | 2,706 | 28,800 |
| 2023/03/29 | 2,690 | 2,722 | 2,660 | 2,668 | 17,600 |
| 2023/03/28 | 2,738 | 2,750 | 2,690 | 2,690 | 33,300 |
| 2023/03/27 | 2,704 | 2,749 | 2,694 | 2,738 | 24,100 |
| 2023/03/24 | 2,666 | 2,737 | 2,580 | 2,702 | 53,900 |
| 2023/03/23 | 2,667 | 2,713 | 2,645 | 2,693 | 34,100 |
| 2023/03/22 | 2,669 | 2,789 | 2,660 | 2,702 | 48,400 |
| 2023/03/20 | 2,702 | 2,748 | 2,619 | 2,649 | 44,000 |
| 2023/03/17 | 2,728 | 2,748 | 2,650 | 2,735 | 58,400 |
| 2023/03/16 | 2,749 | 2,790 | 2,640 | 2,739 | 61,800 |
| 2023/03/15 | 2,852 | 2,880 | 2,657 | 2,799 | 132,900 |
| 2023/03/14 | 2,912 | 2,969 | 2,880 | 2,889 | 33,800 |
| 2023/03/13 | 2,870 | 2,948 | 2,837 | 2,934 | 39,800 |
| 2023/03/10 | 2,952 | 3,020 | 2,911 | 2,911 | 52,600 |
| 2023/03/09 | 3,150 | 3,265 | 2,981 | 2,985 | 51,900 |
| 2023/03/08 | 2,952 | 3,150 | 2,948 | 2,994 | 73,100 |
| 2023/03/07 | 2,828 | 2,959 | 2,811 | 2,902 | 42,300 |
| 2023/03/06 | 2,878 | 2,920 | 2,796 | 2,829 | 70,800 |
| 2023/03/03 | 2,800 | 2,829 | 2,749 | 2,778 | 31,800 |
| 2023/03/02 | 2,683 | 2,791 | 2,683 | 2,760 | 40,500 |
| 2023/03/01 | 2,673 | 2,743 | 2,616 | 2,700 | 42,500 |
| 2023/02/28 | 2,655 | 2,722 | 2,613 | 2,673 | 62,000 |
| 2023/02/27 | 2,691 | 2,742 | 2,610 | 2,645 | 47,800 |
| 2023/02/24 | 2,786 | 2,828 | 2,654 | 2,696 | 67,800 |
| 2023/02/22 | 2,806 | 2,900 | 2,784 | 2,786 | 27,600 |
| 2023/02/21 | 2,878 | 2,919 | 2,799 | 2,900 | 56,500 |
| 2023/02/20 | 2,803 | 2,883 | 2,757 | 2,835 | 68,700 |
| 2023/02/17 | 2,654 | 3,010 | 2,649 | 2,841 | 221,600 |
| 2023/02/16 | 2,601 | 2,749 | 2,590 | 2,632 | 106,000 |
| 2023/02/15 | 2,792 | 2,975 | 2,569 | 2,686 | 180,100 |
| 2023/02/14 | 2,499 | 2,680 | 2,452 | 2,669 | 270,500 |
| 2023/02/13 | 2,276 | 2,384 | 2,247 | 2,353 | 68,200 |
| 2023/02/10 | 2,227 | 2,239 | 2,203 | 2,232 | 20,500 |
| 2023/02/09 | 2,242 | 2,250 | 2,170 | 2,227 | 42,600 |
| 2023/02/08 | 2,297 | 2,297 | 2,240 | 2,249 | 17,200 |
| 2023/02/07 | 2,327 | 2,339 | 2,222 | 2,259 | 41,000 |
| 2023/02/06 | 2,349 | 2,357 | 2,291 | 2,300 | 36,700 |
| 2023/02/03 | 2,388 | 2,415 | 2,331 | 2,349 | 28,000 |
| 2023/02/02 | 2,331 | 2,445 | 2,321 | 2,370 | 80,800 |
| 2023/02/01 | 2,318 | 2,345 | 2,300 | 2,332 | 23,300 |
| 2023/01/31 | 2,349 | 2,349 | 2,294 | 2,327 | 24,500 |
| 2023/01/30 | 2,362 | 2,362 | 2,290 | 2,309 | 20,800 |
| 2023/01/27 | 2,306 | 2,379 | 2,306 | 2,338 | 39,300 |
| 2023/01/26 | 2,338 | 2,345 | 2,216 | 2,318 | 77,100 |
| 2023/01/25 | 2,314 | 2,359 | 2,302 | 2,338 | 43,200 |
| 2023/01/24 | 2,412 | 2,438 | 2,302 | 2,335 | 72,000 |
| 2023/01/23 | 2,494 | 2,518 | 2,400 | 2,422 | 44,900 |
| 2023/01/20 | 2,484 | 2,514 | 2,476 | 2,509 | 16,000 |
| 2023/01/19 | 2,523 | 2,564 | 2,474 | 2,496 | 29,300 |
| 2023/01/18 | 2,520 | 2,530 | 2,450 | 2,500 | 27,000 |
| 2023/01/17 | 2,606 | 2,606 | 2,501 | 2,520 | 35,100 |
| 2023/01/16 | 2,544 | 2,628 | 2,497 | 2,593 | 59,900 |
| 2023/01/13 | 2,446 | 2,561 | 2,438 | 2,525 | 67,100 |
| 2023/01/12 | 2,385 | 2,462 | 2,370 | 2,446 | 37,400 |
| 2023/01/11 | 2,388 | 2,438 | 2,359 | 2,372 | 32,500 |
| 2023/01/10 | 2,500 | 2,500 | 2,386 | 2,409 | 43,000 |
| 2023/01/06 | 2,458 | 2,523 | 2,428 | 2,495 | 55,500 |
| 2023/01/05 | 2,597 | 2,613 | 2,480 | 2,482 | 38,500 |
| 2023/01/04 | 2,616 | 2,648 | 2,583 | 2,587 | 27,400 |