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
2026/06/12 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

このページの先頭へ