ロングライフホールディング(4355)の株価時系列情報
ロングライフホールディング(4355)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 |
---|---|---|---|---|---|
2023/10/24 | 185 | 185 | 185 | 185 | 20,400 |
2023/10/23 | 185 | 185 | 185 | 185 | 9,500 |
2023/10/20 | 185 | 185 | 185 | 185 | 11,900 |
2023/10/19 | 185 | 185 | 185 | 185 | 7,000 |
2023/10/18 | 185 | 186 | 185 | 185 | 28,100 |
2023/10/17 | 185 | 185 | 185 | 185 | 16,800 |
2023/10/16 | 185 | 185 | 185 | 185 | 12,800 |
2023/10/13 | 185 | 185 | 185 | 185 | 7,500 |
2023/10/12 | 185 | 186 | 185 | 185 | 12,300 |
2023/10/11 | 185 | 185 | 185 | 185 | 3,400 |
2023/10/10 | 185 | 186 | 185 | 186 | 6,800 |
2023/10/06 | 185 | 185 | 185 | 185 | 11,800 |
2023/10/05 | 185 | 185 | 185 | 185 | 9,700 |
2023/10/04 | 185 | 185 | 185 | 185 | 12,400 |
2023/10/03 | 185 | 185 | 185 | 185 | 12,500 |
2023/10/02 | 185 | 185 | 185 | 185 | 23,300 |
2023/09/29 | 185 | 185 | 185 | 185 | 27,600 |
2023/09/28 | 185 | 185 | 185 | 185 | 28,400 |
2023/09/27 | 185 | 185 | 185 | 185 | 20,900 |
2023/09/26 | 185 | 185 | 185 | 185 | 3,400 |
2023/09/25 | 185 | 185 | 185 | 185 | 3,000 |
2023/09/22 | 185 | 186 | 185 | 185 | 2,600 |
2023/09/21 | 185 | 186 | 185 | 185 | 41,300 |
2023/09/20 | 185 | 185 | 185 | 185 | 2,600 |
2023/09/19 | 185 | 186 | 185 | 185 | 13,300 |
2023/09/15 | 185 | 185 | 185 | 185 | 27,900 |
2023/09/14 | 186 | 186 | 185 | 185 | 78,400 |
2023/09/13 | 186 | 186 | 185 | 185 | 95,900 |
2023/09/12 | 185 | 186 | 185 | 186 | 7,700 |
2023/09/11 | 186 | 186 | 185 | 185 | 9,100 |
2023/09/08 | 186 | 186 | 185 | 186 | 2,000 |
2023/09/07 | 185 | 186 | 185 | 186 | 10,200 |
2023/09/06 | 185 | 186 | 185 | 185 | 3,000 |
2023/09/05 | 186 | 186 | 185 | 185 | 4,700 |
2023/09/04 | 185 | 185 | 185 | 185 | 2,400 |
2023/09/01 | 185 | 185 | 185 | 185 | 900 |
2023/08/31 | 185 | 186 | 185 | 185 | 1,300 |
2023/08/30 | 185 | 186 | 185 | 185 | 4,500 |
2023/08/29 | 185 | 186 | 185 | 185 | 6,800 |
2023/08/28 | 185 | 186 | 185 | 185 | 5,900 |
2023/08/25 | 185 | 186 | 185 | 185 | 7,600 |
2023/08/24 | 185 | 186 | 185 | 186 | 3,200 |
2023/08/23 | 185 | 186 | 185 | 185 | 4,300 |
2023/08/22 | 185 | 185 | 185 | 185 | 1,400 |
2023/08/21 | 185 | 186 | 185 | 185 | 3,500 |
2023/08/18 | 185 | 186 | 185 | 185 | 9,300 |
2023/08/17 | 185 | 185 | 185 | 185 | 1,800 |
2023/08/16 | 186 | 186 | 185 | 185 | 13,800 |
2023/08/15 | 185 | 185 | 185 | 185 | 25,800 |
2023/08/14 | 185 | 185 | 185 | 185 | 4,900 |
2023/08/10 | 185 | 185 | 185 | 185 | 2,000 |
2023/08/09 | 185 | 185 | 185 | 185 | 11,100 |
2023/08/08 | 185 | 186 | 185 | 185 | 3,900 |
2023/08/07 | 185 | 186 | 185 | 185 | 4,300 |
2023/08/04 | 185 | 186 | 185 | 185 | 9,400 |
2023/08/03 | 186 | 186 | 185 | 185 | 15,700 |
2023/08/02 | 185 | 186 | 185 | 186 | 9,500 |
2023/08/01 | 186 | 186 | 185 | 185 | 22,700 |
2023/07/31 | 185 | 185 | 185 | 185 | 48,600 |
2023/07/28 | 185 | 185 | 184 | 184 | 7,100 |
2023/07/27 | 185 | 185 | 184 | 184 | 24,900 |
2023/07/26 | 185 | 186 | 184 | 185 | 46,700 |
2023/07/25 | 184 | 185 | 184 | 185 | 107,600 |
2023/07/24 | 185 | 185 | 184 | 184 | 179,000 |
2023/07/21 | 185 | 186 | 185 | 185 | 34,900 |
2023/07/20 | 185 | 186 | 185 | 186 | 191,900 |
2023/07/19 | 185 | 186 | 185 | 185 | 51,300 |
2023/07/18 | 185 | 186 | 185 | 185 | 69,000 |
2023/07/14 | 186 | 186 | 185 | 185 | 76,200 |
2023/07/13 | 185 | 186 | 185 | 185 | 77,700 |
2023/07/12 | 185 | 185 | 185 | 185 | 107,100 |
2023/07/11 | 185 | 186 | 185 | 185 | 102,000 |
2023/07/10 | 185 | 186 | 185 | 185 | 160,000 |
2023/07/07 | 185 | 186 | 185 | 186 | 156,500 |
2023/07/06 | 185 | 186 | 185 | 185 | 110,900 |
2023/07/05 | 185 | 186 | 185 | 185 | 289,700 |
2023/07/04 | 185 | 185 | 185 | 185 | 158,500 |
2023/07/03 | 185 | 186 | 185 | 185 | 167,600 |
2023/06/30 | 185 | 186 | 185 | 185 | 171,700 |
2023/06/29 | 185 | 186 | 185 | 185 | 136,900 |
2023/06/28 | 185 | 186 | 185 | 185 | 108,600 |
2023/06/27 | 185 | 186 | 185 | 185 | 196,700 |
2023/06/26 | 185 | 186 | 185 | 185 | 341,400 |
2023/06/23 | 185 | 186 | 185 | 185 | 151,600 |
2023/06/22 | 185 | 186 | 185 | 185 | 95,200 |
2023/06/21 | 185 | 186 | 185 | 185 | 143,900 |
2023/06/20 | 185 | 186 | 185 | 185 | 88,900 |
2023/06/19 | 186 | 186 | 185 | 185 | 163,900 |
2023/06/16 | 188 | 188 | 185 | 185 | 621,000 |
2023/06/15 | 200 | 204 | 189 | 189 | 1,960,900 |
2023/06/14 | 159 | 160 | 155 | 155 | 99,100 |
2023/06/13 | 160 | 160 | 156 | 158 | 35,400 |
2023/06/12 | 155 | 159 | 154 | 159 | 50,700 |
2023/06/09 | 154 | 155 | 154 | 155 | 11,200 |
2023/06/08 | 155 | 155 | 153 | 154 | 16,700 |
2023/06/07 | 154 | 157 | 153 | 154 | 26,200 |
2023/06/06 | 154 | 155 | 153 | 154 | 10,100 |
2023/06/05 | 154 | 156 | 153 | 154 | 17,500 |
2023/06/02 | 153 | 155 | 153 | 154 | 16,500 |
2023/06/01 | 154 | 155 | 153 | 154 | 9,700 |
2023/05/31 | 154 | 155 | 152 | 154 | 17,700 |
2023/05/30 | 152 | 155 | 152 | 154 | 8,400 |
2023/05/29 | 153 | 154 | 153 | 153 | 10,000 |
2023/05/26 | 153 | 155 | 153 | 153 | 9,100 |
2023/05/25 | 156 | 157 | 151 | 152 | 25,100 |
2023/05/24 | 155 | 155 | 152 | 155 | 14,100 |
2023/05/23 | 156 | 156 | 153 | 153 | 16,400 |
2023/05/22 | 157 | 158 | 155 | 156 | 33,200 |
2023/05/19 | 159 | 159 | 156 | 156 | 54,200 |
2023/05/18 | 158 | 159 | 154 | 159 | 52,000 |
2023/05/17 | 155 | 158 | 155 | 158 | 35,100 |
2023/05/16 | 151 | 157 | 151 | 156 | 42,700 |
2023/05/15 | 153 | 153 | 150 | 151 | 20,400 |
2023/05/12 | 151 | 153 | 151 | 153 | 8,400 |
2023/05/11 | 152 | 152 | 151 | 152 | 5,400 |
2023/05/10 | 151 | 152 | 151 | 152 | 3,700 |
2023/05/09 | 152 | 152 | 150 | 152 | 49,400 |
2023/05/08 | 151 | 152 | 150 | 152 | 5,100 |
2023/05/02 | 152 | 152 | 150 | 151 | 43,800 |
2023/05/01 | 155 | 155 | 153 | 153 | 10,300 |
2023/04/28 | 151 | 154 | 151 | 154 | 20,300 |
2023/04/27 | 153 | 153 | 151 | 152 | 30,400 |
2023/04/26 | 153 | 154 | 152 | 152 | 16,500 |
2023/04/25 | 154 | 155 | 153 | 155 | 138,100 |
2023/04/24 | 152 | 153 | 150 | 152 | 18,600 |
2023/04/21 | 154 | 155 | 148 | 154 | 55,400 |
2023/04/20 | 154 | 156 | 154 | 154 | 18,500 |
2023/04/19 | 156 | 156 | 154 | 154 | 19,600 |
2023/04/18 | 155 | 156 | 155 | 156 | 11,700 |
2023/04/17 | 156 | 156 | 155 | 155 | 18,600 |
2023/04/14 | 155 | 156 | 154 | 156 | 40,300 |
2023/04/13 | 156 | 156 | 153 | 154 | 26,600 |
2023/04/12 | 152 | 156 | 152 | 156 | 32,100 |
2023/04/11 | 151 | 153 | 151 | 152 | 14,400 |
2023/04/10 | 151 | 153 | 151 | 152 | 29,200 |
2023/04/07 | 151 | 153 | 150 | 150 | 24,700 |
2023/04/06 | 152 | 152 | 150 | 151 | 15,100 |
2023/04/05 | 151 | 152 | 150 | 151 | 10,800 |
2023/04/04 | 152 | 152 | 150 | 150 | 13,200 |
2023/04/03 | 152 | 154 | 152 | 152 | 20,500 |
2023/03/31 | 151 | 152 | 151 | 152 | 12,200 |
2023/03/30 | 150 | 151 | 149 | 151 | 25,600 |
2023/03/29 | 151 | 152 | 149 | 152 | 27,900 |
2023/03/28 | 152 | 152 | 151 | 151 | 13,200 |
2023/03/27 | 153 | 153 | 152 | 153 | 19,600 |
2023/03/24 | 153 | 153 | 151 | 152 | 32,700 |
2023/03/23 | 152 | 153 | 151 | 152 | 16,500 |
2023/03/22 | 150 | 151 | 149 | 151 | 26,100 |
2023/03/20 | 151 | 152 | 149 | 150 | 47,600 |
2023/03/17 | 153 | 155 | 149 | 153 | 46,300 |
2023/03/16 | 146 | 156 | 144 | 155 | 134,800 |
2023/03/15 | 149 | 156 | 148 | 153 | 138,600 |
2023/03/14 | 151 | 151 | 148 | 150 | 51,500 |
2023/03/13 | 153 | 154 | 151 | 152 | 25,100 |
2023/03/10 | 155 | 156 | 152 | 153 | 40,600 |
2023/03/09 | 155 | 156 | 155 | 155 | 18,400 |
2023/03/08 | 153 | 155 | 152 | 155 | 22,800 |
2023/03/07 | 152 | 154 | 152 | 153 | 31,900 |
2023/03/06 | 152 | 154 | 152 | 153 | 58,300 |
2023/03/03 | 156 | 156 | 153 | 153 | 27,300 |
2023/03/02 | 155 | 157 | 154 | 156 | 31,800 |
2023/03/01 | 157 | 157 | 153 | 154 | 29,800 |
2023/02/28 | 155 | 158 | 154 | 156 | 36,400 |
2023/02/27 | 156 | 156 | 154 | 156 | 18,000 |
2023/02/24 | 157 | 157 | 155 | 156 | 31,600 |
2023/02/22 | 155 | 157 | 154 | 157 | 25,200 |
2023/02/21 | 160 | 160 | 154 | 156 | 52,400 |
2023/02/20 | 163 | 163 | 158 | 159 | 25,200 |
2023/02/17 | 162 | 164 | 160 | 160 | 49,200 |
2023/02/16 | 164 | 165 | 160 | 164 | 82,400 |
2023/02/15 | 160 | 164 | 158 | 164 | 107,600 |
2023/02/14 | 154 | 158 | 151 | 158 | 53,000 |
2023/02/13 | 152 | 152 | 151 | 152 | 19,500 |
2023/02/10 | 153 | 154 | 153 | 153 | 21,300 |
2023/02/09 | 153 | 154 | 152 | 152 | 22,300 |
2023/02/08 | 155 | 155 | 152 | 153 | 47,200 |
2023/02/07 | 150 | 155 | 149 | 155 | 38,700 |
2023/02/06 | 148 | 150 | 147 | 149 | 19,000 |
2023/02/03 | 150 | 150 | 148 | 148 | 21,600 |
2023/02/02 | 148 | 150 | 147 | 149 | 25,000 |
2023/02/01 | 151 | 151 | 146 | 147 | 69,000 |
2023/01/31 | 151 | 151 | 149 | 150 | 18,500 |
2023/01/30 | 150 | 153 | 149 | 150 | 37,300 |
2023/01/27 | 153 | 153 | 148 | 148 | 73,500 |
2023/01/26 | 156 | 156 | 153 | 153 | 32,800 |
2023/01/25 | 155 | 155 | 152 | 155 | 45,800 |
2023/01/24 | 154 | 157 | 153 | 155 | 81,200 |
2023/01/23 | 154 | 159 | 152 | 155 | 73,700 |
2023/01/20 | 151 | 154 | 149 | 153 | 69,800 |
2023/01/19 | 150 | 150 | 146 | 148 | 16,700 |
2023/01/18 | 147 | 148 | 147 | 147 | 16,600 |
2023/01/17 | 145 | 148 | 144 | 148 | 19,100 |
2023/01/16 | 148 | 148 | 144 | 144 | 54,500 |
2023/01/13 | 148 | 149 | 145 | 147 | 24,000 |
2023/01/12 | 147 | 149 | 146 | 147 | 17,200 |
2023/01/11 | 149 | 151 | 146 | 146 | 46,400 |
2023/01/10 | 145 | 153 | 142 | 148 | 116,400 |
2023/01/06 | 145 | 148 | 144 | 145 | 98,700 |
2023/01/05 | 155 | 155 | 141 | 146 | 283,100 |
2023/01/04 | 158 | 161 | 152 | 153 | 164,800 |