日本ライフライン(7575)の株価時系列情報
日本ライフライン(7575)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 1,510 | 1,520 | 1,505 | 1,515 | 147,100 |
| 2025/09/02 | 1,495 | 1,507 | 1,484 | 1,506 | 214,500 |
| 2025/09/01 | 1,456 | 1,488 | 1,455 | 1,485 | 195,000 |
| 2025/08/29 | 1,451 | 1,459 | 1,448 | 1,449 | 126,400 |
| 2025/08/28 | 1,457 | 1,464 | 1,452 | 1,452 | 115,000 |
| 2025/08/27 | 1,465 | 1,465 | 1,452 | 1,457 | 161,800 |
| 2025/08/26 | 1,473 | 1,477 | 1,455 | 1,457 | 158,200 |
| 2025/08/25 | 1,499 | 1,500 | 1,461 | 1,474 | 137,200 |
| 2025/08/22 | 1,485 | 1,495 | 1,477 | 1,486 | 115,900 |
| 2025/08/21 | 1,480 | 1,483 | 1,460 | 1,481 | 137,900 |
| 2025/08/20 | 1,460 | 1,478 | 1,458 | 1,472 | 139,800 |
| 2025/08/19 | 1,446 | 1,468 | 1,446 | 1,467 | 108,200 |
| 2025/08/18 | 1,439 | 1,457 | 1,438 | 1,453 | 134,500 |
| 2025/08/15 | 1,435 | 1,441 | 1,425 | 1,439 | 154,400 |
| 2025/08/14 | 1,460 | 1,462 | 1,433 | 1,435 | 204,100 |
| 2025/08/13 | 1,445 | 1,476 | 1,445 | 1,473 | 256,000 |
| 2025/08/12 | 1,435 | 1,451 | 1,430 | 1,445 | 256,300 |
| 2025/08/08 | 1,427 | 1,443 | 1,422 | 1,434 | 223,100 |
| 2025/08/07 | 1,408 | 1,426 | 1,400 | 1,420 | 268,600 |
| 2025/08/06 | 1,395 | 1,415 | 1,393 | 1,399 | 185,000 |
| 2025/08/05 | 1,410 | 1,429 | 1,395 | 1,395 | 280,700 |
| 2025/08/04 | 1,384 | 1,407 | 1,378 | 1,400 | 329,700 |
| 2025/08/01 | 1,424 | 1,445 | 1,386 | 1,386 | 608,500 |
| 2025/07/31 | 1,463 | 1,466 | 1,450 | 1,453 | 149,400 |
| 2025/07/30 | 1,453 | 1,468 | 1,450 | 1,458 | 108,800 |
| 2025/07/29 | 1,445 | 1,454 | 1,438 | 1,449 | 153,000 |
| 2025/07/28 | 1,474 | 1,487 | 1,459 | 1,460 | 196,400 |
| 2025/07/25 | 1,465 | 1,478 | 1,455 | 1,471 | 147,500 |
| 2025/07/24 | 1,459 | 1,469 | 1,456 | 1,463 | 115,000 |
| 2025/07/23 | 1,427 | 1,459 | 1,419 | 1,446 | 250,300 |
| 2025/07/22 | 1,425 | 1,437 | 1,416 | 1,423 | 125,800 |
| 2025/07/18 | 1,447 | 1,448 | 1,433 | 1,435 | 111,200 |
| 2025/07/17 | 1,437 | 1,452 | 1,437 | 1,450 | 83,500 |
| 2025/07/16 | 1,439 | 1,441 | 1,428 | 1,434 | 75,100 |
| 2025/07/15 | 1,442 | 1,445 | 1,429 | 1,430 | 103,400 |
| 2025/07/14 | 1,438 | 1,450 | 1,433 | 1,443 | 112,200 |
| 2025/07/11 | 1,430 | 1,447 | 1,430 | 1,438 | 253,000 |
| 2025/07/10 | 1,438 | 1,438 | 1,420 | 1,433 | 216,400 |
| 2025/07/09 | 1,438 | 1,445 | 1,423 | 1,428 | 133,700 |
| 2025/07/08 | 1,439 | 1,450 | 1,431 | 1,444 | 160,200 |
| 2025/07/07 | 1,435 | 1,446 | 1,421 | 1,439 | 145,900 |
| 2025/07/04 | 1,456 | 1,460 | 1,440 | 1,440 | 81,600 |
| 2025/07/03 | 1,470 | 1,477 | 1,445 | 1,448 | 159,100 |
| 2025/07/02 | 1,492 | 1,504 | 1,478 | 1,478 | 110,500 |
| 2025/07/01 | 1,484 | 1,496 | 1,471 | 1,495 | 161,500 |
| 2025/06/30 | 1,475 | 1,500 | 1,472 | 1,495 | 227,600 |
| 2025/06/27 | 1,464 | 1,471 | 1,446 | 1,468 | 414,200 |
| 2025/06/26 | 1,440 | 1,463 | 1,438 | 1,447 | 246,400 |
| 2025/06/25 | 1,441 | 1,450 | 1,430 | 1,443 | 156,900 |
| 2025/06/24 | 1,455 | 1,460 | 1,443 | 1,445 | 163,300 |
| 2025/06/23 | 1,448 | 1,454 | 1,442 | 1,442 | 166,700 |
| 2025/06/20 | 1,455 | 1,466 | 1,445 | 1,448 | 402,500 |
| 2025/06/19 | 1,492 | 1,497 | 1,465 | 1,467 | 145,600 |
| 2025/06/18 | 1,495 | 1,513 | 1,486 | 1,498 | 135,800 |
| 2025/06/17 | 1,476 | 1,497 | 1,476 | 1,491 | 165,000 |
| 2025/06/16 | 1,485 | 1,491 | 1,469 | 1,479 | 136,500 |
| 2025/06/13 | 1,516 | 1,520 | 1,464 | 1,471 | 219,700 |
| 2025/06/12 | 1,506 | 1,525 | 1,500 | 1,519 | 198,100 |
| 2025/06/11 | 1,485 | 1,509 | 1,485 | 1,499 | 142,600 |
| 2025/06/10 | 1,470 | 1,489 | 1,470 | 1,483 | 134,200 |
| 2025/06/09 | 1,472 | 1,492 | 1,462 | 1,473 | 144,700 |
| 2025/06/06 | 1,465 | 1,469 | 1,450 | 1,469 | 97,900 |
| 2025/06/05 | 1,445 | 1,471 | 1,439 | 1,464 | 179,100 |
| 2025/06/04 | 1,443 | 1,453 | 1,436 | 1,450 | 114,300 |
| 2025/06/03 | 1,445 | 1,450 | 1,436 | 1,449 | 108,900 |
| 2025/06/02 | 1,445 | 1,446 | 1,437 | 1,445 | 99,000 |
| 2025/05/30 | 1,444 | 1,460 | 1,432 | 1,453 | 154,500 |
| 2025/05/29 | 1,471 | 1,474 | 1,442 | 1,447 | 163,700 |
| 2025/05/28 | 1,467 | 1,487 | 1,457 | 1,472 | 260,100 |
| 2025/05/27 | 1,447 | 1,454 | 1,444 | 1,445 | 109,300 |
| 2025/05/26 | 1,440 | 1,449 | 1,438 | 1,445 | 110,300 |
| 2025/05/23 | 1,447 | 1,449 | 1,434 | 1,445 | 174,200 |
| 2025/05/22 | 1,416 | 1,449 | 1,409 | 1,447 | 225,500 |
| 2025/05/21 | 1,419 | 1,441 | 1,415 | 1,426 | 229,000 |
| 2025/05/20 | 1,429 | 1,441 | 1,415 | 1,418 | 191,600 |
| 2025/05/19 | 1,420 | 1,429 | 1,406 | 1,425 | 290,400 |
| 2025/05/16 | 1,417 | 1,428 | 1,398 | 1,411 | 206,100 |
| 2025/05/15 | 1,404 | 1,414 | 1,399 | 1,408 | 158,800 |
| 2025/05/14 | 1,436 | 1,445 | 1,399 | 1,414 | 248,400 |
| 2025/05/13 | 1,422 | 1,438 | 1,410 | 1,421 | 334,400 |
| 2025/05/12 | 1,415 | 1,434 | 1,412 | 1,420 | 346,900 |
| 2025/05/09 | 1,420 | 1,445 | 1,420 | 1,424 | 501,600 |
| 2025/05/08 | 1,473 | 1,481 | 1,410 | 1,423 | 1,245,800 |
| 2025/05/07 | 1,547 | 1,598 | 1,538 | 1,589 | 271,800 |
| 2025/05/02 | 1,537 | 1,550 | 1,535 | 1,550 | 138,900 |
| 2025/05/01 | 1,529 | 1,537 | 1,520 | 1,535 | 117,300 |
| 2025/04/30 | 1,537 | 1,540 | 1,525 | 1,529 | 116,300 |
| 2025/04/28 | 1,534 | 1,551 | 1,530 | 1,534 | 130,300 |
| 2025/04/25 | 1,538 | 1,550 | 1,525 | 1,526 | 179,500 |
| 2025/04/24 | 1,555 | 1,564 | 1,533 | 1,538 | 153,800 |
| 2025/04/23 | 1,543 | 1,564 | 1,538 | 1,549 | 156,600 |
| 2025/04/22 | 1,522 | 1,535 | 1,517 | 1,535 | 101,500 |
| 2025/04/21 | 1,513 | 1,527 | 1,510 | 1,521 | 128,100 |
| 2025/04/18 | 1,475 | 1,517 | 1,472 | 1,513 | 114,400 |
| 2025/04/17 | 1,464 | 1,469 | 1,453 | 1,460 | 103,300 |
| 2025/04/16 | 1,468 | 1,468 | 1,453 | 1,464 | 83,900 |
| 2025/04/15 | 1,469 | 1,469 | 1,452 | 1,460 | 77,500 |
| 2025/04/14 | 1,464 | 1,471 | 1,454 | 1,457 | 84,700 |
| 2025/04/11 | 1,490 | 1,490 | 1,438 | 1,453 | 195,100 |
| 2025/04/10 | 1,501 | 1,507 | 1,472 | 1,492 | 166,000 |
| 2025/04/09 | 1,430 | 1,439 | 1,411 | 1,423 | 142,500 |
| 2025/04/08 | 1,450 | 1,451 | 1,423 | 1,447 | 157,100 |
| 2025/04/07 | 1,370 | 1,432 | 1,344 | 1,411 | 294,500 |
| 2025/04/04 | 1,436 | 1,465 | 1,436 | 1,460 | 276,800 |
| 2025/04/03 | 1,477 | 1,483 | 1,454 | 1,466 | 222,400 |
| 2025/04/02 | 1,533 | 1,533 | 1,504 | 1,508 | 117,600 |
| 2025/04/01 | 1,537 | 1,548 | 1,528 | 1,534 | 139,600 |
| 2025/03/31 | 1,533 | 1,546 | 1,508 | 1,528 | 292,100 |
| 2025/03/28 | 1,538 | 1,566 | 1,536 | 1,556 | 152,900 |
| 2025/03/27 | 1,572 | 1,590 | 1,559 | 1,590 | 232,200 |
| 2025/03/26 | 1,594 | 1,594 | 1,574 | 1,584 | 123,000 |
| 2025/03/25 | 1,580 | 1,599 | 1,576 | 1,584 | 116,400 |
| 2025/03/24 | 1,595 | 1,610 | 1,565 | 1,569 | 198,200 |
| 2025/03/21 | 1,571 | 1,585 | 1,571 | 1,576 | 152,200 |
| 2025/03/19 | 1,578 | 1,585 | 1,568 | 1,571 | 101,700 |
| 2025/03/18 | 1,582 | 1,594 | 1,568 | 1,575 | 170,300 |
| 2025/03/17 | 1,530 | 1,594 | 1,530 | 1,581 | 314,100 |
| 2025/03/14 | 1,519 | 1,537 | 1,507 | 1,523 | 198,300 |
| 2025/03/13 | 1,508 | 1,516 | 1,491 | 1,504 | 144,100 |
| 2025/03/12 | 1,494 | 1,520 | 1,492 | 1,507 | 133,300 |
| 2025/03/11 | 1,495 | 1,504 | 1,476 | 1,496 | 195,600 |
| 2025/03/10 | 1,519 | 1,538 | 1,513 | 1,522 | 149,800 |
| 2025/03/07 | 1,540 | 1,540 | 1,515 | 1,520 | 185,300 |
| 2025/03/06 | 1,560 | 1,567 | 1,545 | 1,551 | 158,500 |
| 2025/03/05 | 1,547 | 1,564 | 1,542 | 1,552 | 173,000 |
| 2025/03/04 | 1,550 | 1,567 | 1,538 | 1,547 | 238,300 |
| 2025/03/03 | 1,570 | 1,583 | 1,554 | 1,571 | 226,000 |
| 2025/02/28 | 1,560 | 1,577 | 1,529 | 1,559 | 322,000 |
| 2025/02/27 | 1,551 | 1,558 | 1,526 | 1,551 | 240,800 |
| 2025/02/26 | 1,568 | 1,578 | 1,529 | 1,550 | 191,300 |
| 2025/02/25 | 1,546 | 1,577 | 1,531 | 1,568 | 220,400 |
| 2025/02/21 | 1,563 | 1,564 | 1,540 | 1,547 | 180,600 |
| 2025/02/20 | 1,588 | 1,588 | 1,564 | 1,574 | 229,800 |
| 2025/02/19 | 1,605 | 1,605 | 1,572 | 1,589 | 158,600 |
| 2025/02/18 | 1,593 | 1,609 | 1,585 | 1,604 | 161,900 |
| 2025/02/17 | 1,599 | 1,614 | 1,597 | 1,597 | 143,600 |
| 2025/02/14 | 1,605 | 1,605 | 1,575 | 1,593 | 189,000 |
| 2025/02/13 | 1,606 | 1,607 | 1,593 | 1,599 | 170,400 |
| 2025/02/12 | 1,601 | 1,608 | 1,593 | 1,601 | 120,800 |
| 2025/02/10 | 1,573 | 1,601 | 1,563 | 1,594 | 200,600 |
| 2025/02/07 | 1,600 | 1,601 | 1,576 | 1,584 | 282,700 |
| 2025/02/06 | 1,628 | 1,633 | 1,589 | 1,605 | 318,000 |
| 2025/02/05 | 1,598 | 1,630 | 1,571 | 1,619 | 542,500 |
| 2025/02/04 | 1,578 | 1,616 | 1,538 | 1,561 | 563,300 |
| 2025/02/03 | 1,530 | 1,605 | 1,503 | 1,557 | 1,223,100 |
| 2025/01/31 | 1,420 | 1,430 | 1,406 | 1,426 | 164,000 |
| 2025/01/30 | 1,409 | 1,423 | 1,407 | 1,422 | 89,600 |
| 2025/01/29 | 1,423 | 1,431 | 1,411 | 1,422 | 150,800 |
| 2025/01/28 | 1,410 | 1,432 | 1,404 | 1,423 | 186,200 |
| 2025/01/27 | 1,382 | 1,404 | 1,379 | 1,398 | 244,600 |
| 2025/01/24 | 1,382 | 1,388 | 1,368 | 1,371 | 120,100 |
| 2025/01/23 | 1,375 | 1,390 | 1,370 | 1,370 | 122,100 |
| 2025/01/22 | 1,390 | 1,396 | 1,369 | 1,369 | 116,500 |
| 2025/01/21 | 1,363 | 1,385 | 1,363 | 1,384 | 89,600 |
| 2025/01/20 | 1,364 | 1,366 | 1,350 | 1,364 | 133,700 |
| 2025/01/17 | 1,366 | 1,370 | 1,343 | 1,364 | 142,600 |
| 2025/01/16 | 1,378 | 1,380 | 1,360 | 1,369 | 127,500 |
| 2025/01/15 | 1,377 | 1,385 | 1,372 | 1,379 | 85,300 |
| 2025/01/14 | 1,381 | 1,398 | 1,366 | 1,382 | 137,300 |
| 2025/01/10 | 1,383 | 1,408 | 1,383 | 1,393 | 201,300 |
| 2025/01/09 | 1,367 | 1,388 | 1,366 | 1,380 | 234,600 |
| 2025/01/08 | 1,356 | 1,376 | 1,355 | 1,367 | 199,100 |
| 2025/01/07 | 1,367 | 1,367 | 1,342 | 1,356 | 226,400 |
| 2025/01/06 | 1,380 | 1,389 | 1,352 | 1,352 | 159,300 |
| 2024/12/30 | 1,393 | 1,393 | 1,373 | 1,379 | 117,700 |
| 2024/12/27 | 1,395 | 1,395 | 1,380 | 1,393 | 130,000 |
| 2024/12/26 | 1,375 | 1,387 | 1,367 | 1,387 | 134,800 |
| 2024/12/25 | 1,385 | 1,388 | 1,368 | 1,376 | 147,100 |
| 2024/12/24 | 1,350 | 1,384 | 1,350 | 1,377 | 212,300 |
| 2024/12/23 | 1,330 | 1,349 | 1,323 | 1,349 | 131,800 |
| 2024/12/20 | 1,340 | 1,349 | 1,333 | 1,333 | 217,500 |
| 2024/12/19 | 1,324 | 1,347 | 1,324 | 1,340 | 115,900 |
| 2024/12/18 | 1,342 | 1,342 | 1,324 | 1,330 | 79,300 |
| 2024/12/17 | 1,350 | 1,352 | 1,337 | 1,337 | 89,000 |
| 2024/12/16 | 1,350 | 1,355 | 1,345 | 1,345 | 63,700 |
| 2024/12/13 | 1,342 | 1,357 | 1,342 | 1,349 | 98,700 |
| 2024/12/12 | 1,345 | 1,362 | 1,338 | 1,354 | 234,000 |
| 2024/12/11 | 1,322 | 1,342 | 1,320 | 1,331 | 163,700 |
| 2024/12/10 | 1,340 | 1,342 | 1,320 | 1,321 | 84,100 |
| 2024/12/09 | 1,315 | 1,335 | 1,312 | 1,329 | 145,400 |
| 2024/12/06 | 1,327 | 1,327 | 1,303 | 1,311 | 67,300 |
| 2024/12/05 | 1,327 | 1,330 | 1,319 | 1,322 | 85,000 |
| 2024/12/04 | 1,330 | 1,338 | 1,321 | 1,324 | 100,100 |
| 2024/12/03 | 1,325 | 1,347 | 1,324 | 1,332 | 149,100 |
| 2024/12/02 | 1,325 | 1,335 | 1,308 | 1,315 | 129,900 |
| 2024/11/29 | 1,310 | 1,330 | 1,308 | 1,319 | 170,800 |
| 2024/11/28 | 1,293 | 1,311 | 1,293 | 1,310 | 118,300 |
| 2024/11/27 | 1,302 | 1,305 | 1,278 | 1,291 | 125,100 |
| 2024/11/26 | 1,293 | 1,313 | 1,288 | 1,313 | 141,100 |
| 2024/11/25 | 1,299 | 1,299 | 1,280 | 1,296 | 268,800 |
| 2024/11/22 | 1,276 | 1,295 | 1,275 | 1,280 | 98,700 |
| 2024/11/21 | 1,260 | 1,276 | 1,260 | 1,274 | 135,800 |
| 2024/11/20 | 1,282 | 1,290 | 1,261 | 1,264 | 164,400 |
| 2024/11/19 | 1,285 | 1,301 | 1,281 | 1,292 | 166,100 |
| 2024/11/18 | 1,282 | 1,287 | 1,273 | 1,283 | 119,200 |
| 2024/11/15 | 1,289 | 1,290 | 1,281 | 1,285 | 76,200 |
| 2024/11/14 | 1,300 | 1,303 | 1,287 | 1,289 | 116,000 |
| 2024/11/13 | 1,314 | 1,315 | 1,280 | 1,296 | 203,300 |
| 2024/11/12 | 1,319 | 1,320 | 1,306 | 1,317 | 136,200 |
| 2024/11/11 | 1,284 | 1,318 | 1,284 | 1,311 | 132,200 |