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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 6,820 | 7,370 | 6,820 | 7,340 | 217,500 |
| 2024/08/15 | 6,320 | 6,630 | 6,250 | 6,620 | 172,900 |
| 2024/08/14 | 6,200 | 6,710 | 5,990 | 6,310 | 620,800 |
| 2024/08/13 | 6,600 | 6,770 | 6,500 | 6,770 | 208,500 |
| 2024/08/09 | 6,530 | 6,840 | 6,320 | 6,400 | 146,000 |
| 2024/08/08 | 6,490 | 6,680 | 6,370 | 6,390 | 98,700 |
| 2024/08/07 | 6,420 | 6,580 | 6,270 | 6,490 | 95,200 |
| 2024/08/06 | 6,190 | 6,580 | 6,190 | 6,430 | 138,500 |
| 2024/08/05 | 6,250 | 6,560 | 6,050 | 6,090 | 208,300 |
| 2024/08/02 | 6,700 | 6,730 | 6,430 | 6,450 | 145,100 |
| 2024/08/01 | 7,130 | 7,130 | 6,790 | 6,890 | 68,000 |
| 2024/07/31 | 6,830 | 7,040 | 6,780 | 7,030 | 67,500 |
| 2024/07/30 | 6,950 | 6,950 | 6,770 | 6,850 | 62,600 |
| 2024/07/29 | 7,120 | 7,220 | 6,960 | 6,970 | 90,300 |
| 2024/07/26 | 6,960 | 7,100 | 6,920 | 7,090 | 89,500 |
| 2024/07/25 | 6,770 | 7,010 | 6,720 | 6,950 | 118,800 |
| 2024/07/24 | 6,970 | 7,140 | 6,870 | 6,920 | 159,400 |
| 2024/07/23 | 6,750 | 6,810 | 6,690 | 6,790 | 53,000 |
| 2024/07/22 | 6,650 | 6,770 | 6,560 | 6,650 | 82,300 |
| 2024/07/19 | 6,810 | 6,820 | 6,600 | 6,650 | 87,200 |
| 2024/07/18 | 6,460 | 6,710 | 6,460 | 6,710 | 97,500 |
| 2024/07/17 | 6,410 | 6,630 | 6,380 | 6,470 | 76,300 |
| 2024/07/16 | 6,310 | 6,570 | 6,300 | 6,410 | 106,000 |
| 2024/07/12 | 6,280 | 6,520 | 6,210 | 6,310 | 156,800 |
| 2024/07/11 | 6,540 | 6,550 | 6,340 | 6,370 | 209,900 |
| 2024/07/10 | 6,740 | 6,920 | 6,720 | 6,730 | 66,300 |
| 2024/07/09 | 6,700 | 6,840 | 6,650 | 6,760 | 78,000 |
| 2024/07/08 | 6,790 | 6,830 | 6,610 | 6,740 | 72,300 |
| 2024/07/05 | 6,530 | 6,790 | 6,470 | 6,740 | 107,700 |
| 2024/07/04 | 6,610 | 6,630 | 6,370 | 6,590 | 190,800 |
| 2024/07/03 | 7,000 | 7,050 | 6,760 | 6,800 | 112,500 |
| 2024/07/02 | 6,680 | 7,000 | 6,680 | 6,950 | 92,700 |
| 2024/07/01 | 6,640 | 6,710 | 6,590 | 6,680 | 80,000 |
| 2024/06/28 | 6,850 | 6,970 | 6,710 | 6,720 | 86,000 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,770 | 57,500 |
| 2024/06/26 | 6,770 | 6,800 | 6,680 | 6,710 | 87,600 |
| 2024/06/25 | 6,550 | 6,600 | 6,400 | 6,580 | 65,700 |
| 2024/06/24 | 6,370 | 6,570 | 6,200 | 6,550 | 175,800 |
| 2024/06/21 | 6,830 | 6,940 | 6,500 | 6,570 | 171,500 |
| 2024/06/20 | 6,710 | 6,860 | 6,710 | 6,830 | 132,500 |
| 2024/06/19 | 6,620 | 6,790 | 6,540 | 6,610 | 78,000 |
| 2024/06/18 | 6,680 | 6,700 | 6,450 | 6,620 | 107,900 |
| 2024/06/17 | 6,620 | 6,690 | 6,560 | 6,680 | 93,000 |
| 2024/06/14 | 6,370 | 6,590 | 6,370 | 6,520 | 145,400 |
| 2024/06/13 | 6,340 | 6,370 | 6,150 | 6,270 | 116,700 |
| 2024/06/12 | 6,340 | 6,460 | 6,190 | 6,300 | 95,300 |
| 2024/06/11 | 6,030 | 6,180 | 6,010 | 6,150 | 95,200 |
| 2024/06/10 | 5,930 | 6,000 | 5,870 | 5,990 | 94,900 |
| 2024/06/07 | 5,870 | 5,920 | 5,790 | 5,920 | 87,900 |
| 2024/06/06 | 5,750 | 5,850 | 5,700 | 5,850 | 87,500 |
| 2024/06/05 | 5,630 | 5,850 | 5,620 | 5,740 | 122,800 |
| 2024/06/04 | 5,330 | 5,700 | 5,300 | 5,650 | 157,000 |
| 2024/06/03 | 5,410 | 5,460 | 5,260 | 5,270 | 74,100 |
| 2024/05/31 | 5,300 | 5,430 | 5,300 | 5,410 | 59,200 |
| 2024/05/30 | 5,250 | 5,370 | 5,210 | 5,310 | 109,000 |
| 2024/05/29 | 5,580 | 5,600 | 5,300 | 5,300 | 117,000 |
| 2024/05/28 | 5,620 | 5,630 | 5,490 | 5,600 | 149,100 |
| 2024/05/27 | 5,610 | 5,730 | 5,530 | 5,720 | 88,700 |
| 2024/05/24 | 5,590 | 5,670 | 5,390 | 5,550 | 166,300 |
| 2024/05/23 | 5,370 | 5,380 | 5,260 | 5,360 | 58,000 |
| 2024/05/22 | 5,370 | 5,460 | 5,350 | 5,370 | 61,200 |
| 2024/05/21 | 5,470 | 5,520 | 5,320 | 5,370 | 111,500 |
| 2024/05/20 | 5,560 | 5,700 | 5,280 | 5,310 | 184,900 |
| 2024/05/17 | 5,550 | 5,740 | 5,520 | 5,540 | 123,400 |
| 2024/05/16 | 5,590 | 5,860 | 5,550 | 5,600 | 156,300 |
| 2024/05/15 | 5,500 | 5,900 | 5,370 | 5,790 | 510,400 |
| 2024/05/14 | 5,210 | 5,210 | 5,040 | 5,110 | 130,600 |
| 2024/05/13 | 5,210 | 5,240 | 5,140 | 5,220 | 64,500 |
| 2024/05/10 | 5,150 | 5,220 | 5,120 | 5,210 | 57,200 |
| 2024/05/09 | 5,200 | 5,220 | 5,140 | 5,160 | 41,300 |
| 2024/05/08 | 5,180 | 5,270 | 5,130 | 5,150 | 89,900 |
| 2024/05/07 | 5,090 | 5,150 | 5,060 | 5,130 | 79,600 |
| 2024/05/02 | 4,885 | 5,060 | 4,850 | 5,060 | 91,700 |
| 2024/05/01 | 5,000 | 5,020 | 4,860 | 4,885 | 69,900 |
| 2024/04/30 | 5,090 | 5,100 | 4,965 | 5,030 | 80,000 |
| 2024/04/26 | 4,975 | 5,050 | 4,915 | 4,985 | 184,600 |
| 2024/04/25 | 4,940 | 5,020 | 4,925 | 4,975 | 65,500 |
| 2024/04/24 | 5,100 | 5,160 | 4,960 | 4,985 | 149,700 |
| 2024/04/23 | 4,840 | 4,915 | 4,770 | 4,880 | 74,000 |
| 2024/04/22 | 4,745 | 4,770 | 4,660 | 4,725 | 48,000 |
| 2024/04/19 | 4,770 | 4,810 | 4,620 | 4,705 | 67,300 |
| 2024/04/18 | 4,670 | 4,820 | 4,650 | 4,810 | 65,000 |
| 2024/04/17 | 4,910 | 4,960 | 4,605 | 4,670 | 163,900 |
| 2024/04/16 | 5,000 | 5,020 | 4,820 | 4,910 | 139,900 |
| 2024/04/15 | 5,010 | 5,100 | 4,955 | 5,100 | 56,000 |
| 2024/04/12 | 5,100 | 5,160 | 5,020 | 5,090 | 83,900 |
| 2024/04/11 | 5,130 | 5,240 | 4,995 | 5,070 | 127,700 |
| 2024/04/10 | 4,910 | 5,160 | 4,910 | 5,120 | 142,800 |
| 2024/04/09 | 4,885 | 4,935 | 4,835 | 4,935 | 59,500 |
| 2024/04/08 | 5,100 | 5,110 | 4,855 | 4,875 | 110,300 |
| 2024/04/05 | 4,680 | 5,030 | 4,680 | 4,945 | 127,400 |
| 2024/04/04 | 4,785 | 4,825 | 4,635 | 4,750 | 126,700 |
| 2024/04/03 | 4,630 | 4,800 | 4,610 | 4,765 | 92,200 |
| 2024/04/02 | 5,030 | 5,040 | 4,705 | 4,725 | 127,900 |
| 2024/04/01 | 5,100 | 5,130 | 4,930 | 5,000 | 164,600 |
| 2024/03/29 | 4,910 | 5,040 | 4,830 | 5,010 | 138,300 |
| 2024/03/28 | 4,845 | 4,970 | 4,805 | 4,900 | 168,200 |
| 2024/03/27 | 4,775 | 4,835 | 4,650 | 4,740 | 139,000 |
| 2024/03/26 | 4,600 | 4,860 | 4,560 | 4,750 | 175,200 |
| 2024/03/25 | 4,620 | 4,750 | 4,600 | 4,600 | 124,500 |
| 2024/03/22 | 4,565 | 4,615 | 4,500 | 4,580 | 88,200 |
| 2024/03/21 | 4,630 | 4,650 | 4,490 | 4,565 | 155,700 |
| 2024/03/19 | 4,500 | 4,650 | 4,475 | 4,625 | 124,600 |
| 2024/03/18 | 4,410 | 4,580 | 4,410 | 4,500 | 150,600 |
| 2024/03/15 | 4,540 | 4,605 | 4,400 | 4,400 | 418,300 |
| 2024/03/14 | 4,725 | 4,745 | 4,530 | 4,610 | 217,200 |
| 2024/03/13 | 4,490 | 4,675 | 4,405 | 4,655 | 261,700 |
| 2024/03/12 | 4,345 | 4,460 | 4,310 | 4,395 | 146,300 |
| 2024/03/11 | 4,390 | 4,405 | 4,290 | 4,315 | 90,700 |
| 2024/03/08 | 4,495 | 4,570 | 4,440 | 4,460 | 133,100 |
| 2024/03/07 | 4,630 | 4,660 | 4,520 | 4,565 | 89,200 |
| 2024/03/06 | 4,600 | 4,770 | 4,560 | 4,630 | 184,000 |
| 2024/03/05 | 4,485 | 4,595 | 4,400 | 4,560 | 151,300 |
| 2024/03/04 | 4,630 | 4,660 | 4,510 | 4,535 | 129,300 |
| 2024/03/01 | 4,700 | 4,865 | 4,565 | 4,610 | 211,900 |
| 2024/02/29 | 4,550 | 4,810 | 4,535 | 4,675 | 216,900 |
| 2024/02/28 | 4,610 | 4,750 | 4,495 | 4,530 | 174,900 |
| 2024/02/27 | 4,775 | 4,785 | 4,645 | 4,675 | 207,100 |
| 2024/02/26 | 5,000 | 5,040 | 4,845 | 4,845 | 138,900 |
| 2024/02/22 | 5,110 | 5,130 | 4,980 | 5,010 | 111,100 |
| 2024/02/21 | 5,010 | 5,160 | 5,010 | 5,080 | 104,500 |
| 2024/02/20 | 5,130 | 5,160 | 4,975 | 5,010 | 158,900 |
| 2024/02/19 | 5,230 | 5,300 | 4,975 | 5,110 | 313,600 |
| 2024/02/16 | 5,650 | 5,650 | 5,360 | 5,530 | 214,800 |
| 2024/02/15 | 5,690 | 5,730 | 5,430 | 5,680 | 186,700 |
| 2024/02/14 | 5,570 | 5,910 | 5,410 | 5,690 | 294,200 |
| 2024/02/13 | 5,710 | 5,710 | 5,510 | 5,670 | 186,500 |
| 2024/02/09 | 5,760 | 5,770 | 5,580 | 5,640 | 173,900 |
| 2024/02/08 | 5,990 | 6,040 | 5,770 | 5,810 | 131,400 |
| 2024/02/07 | 5,860 | 5,980 | 5,850 | 5,980 | 77,300 |
| 2024/02/06 | 5,860 | 5,990 | 5,830 | 5,880 | 92,500 |
| 2024/02/05 | 5,800 | 5,850 | 5,700 | 5,810 | 59,500 |
| 2024/02/02 | 5,710 | 5,840 | 5,670 | 5,760 | 88,900 |
| 2024/02/01 | 5,680 | 5,730 | 5,570 | 5,610 | 62,100 |
| 2024/01/31 | 5,600 | 5,750 | 5,580 | 5,720 | 92,600 |
| 2024/01/30 | 5,720 | 5,810 | 5,620 | 5,630 | 86,500 |
| 2024/01/29 | 5,580 | 5,670 | 5,550 | 5,620 | 95,100 |
| 2024/01/26 | 5,550 | 5,640 | 5,370 | 5,570 | 134,500 |
| 2024/01/25 | 5,400 | 5,550 | 5,340 | 5,490 | 75,800 |
| 2024/01/24 | 5,250 | 5,420 | 5,230 | 5,350 | 85,800 |
| 2024/01/23 | 5,210 | 5,340 | 5,190 | 5,330 | 70,300 |
| 2024/01/22 | 5,150 | 5,200 | 5,080 | 5,160 | 48,500 |
| 2024/01/19 | 5,150 | 5,270 | 5,100 | 5,160 | 60,900 |
| 2024/01/18 | 5,090 | 5,180 | 5,040 | 5,120 | 56,500 |
| 2024/01/17 | 5,040 | 5,250 | 5,000 | 5,140 | 101,900 |
| 2024/01/16 | 5,190 | 5,190 | 5,030 | 5,100 | 62,000 |
| 2024/01/15 | 5,040 | 5,160 | 5,010 | 5,130 | 39,200 |
| 2024/01/12 | 5,000 | 5,060 | 4,960 | 5,030 | 98,000 |
| 2024/01/11 | 5,230 | 5,230 | 5,010 | 5,020 | 116,000 |
| 2024/01/10 | 5,100 | 5,270 | 5,070 | 5,230 | 106,400 |
| 2024/01/09 | 4,895 | 5,130 | 4,895 | 5,110 | 185,400 |
| 2024/01/05 | 4,800 | 4,800 | 4,640 | 4,755 | 84,000 |
| 2024/01/04 | 4,700 | 4,830 | 4,695 | 4,745 | 114,000 |