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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,420 | 1,428 | 1,385 | 1,385 | 446,400 |
| 2026/02/12 | 1,411 | 1,427 | 1,410 | 1,420 | 201,000 |
| 2026/02/10 | 1,406 | 1,420 | 1,406 | 1,410 | 203,900 |
| 2026/02/09 | 1,412 | 1,420 | 1,403 | 1,412 | 183,700 |
| 2026/02/06 | 1,423 | 1,423 | 1,392 | 1,398 | 286,200 |
| 2026/02/05 | 1,415 | 1,432 | 1,411 | 1,423 | 219,800 |
| 2026/02/04 | 1,430 | 1,435 | 1,400 | 1,400 | 291,600 |
| 2026/02/03 | 1,413 | 1,437 | 1,407 | 1,430 | 288,900 |
| 2026/02/02 | 1,475 | 1,477 | 1,404 | 1,404 | 780,500 |
| 2026/01/30 | 1,556 | 1,556 | 1,538 | 1,545 | 138,200 |
| 2026/01/29 | 1,553 | 1,560 | 1,528 | 1,555 | 133,400 |
| 2026/01/28 | 1,581 | 1,581 | 1,546 | 1,556 | 144,200 |
| 2026/01/27 | 1,567 | 1,604 | 1,555 | 1,597 | 184,800 |
| 2026/01/26 | 1,576 | 1,577 | 1,552 | 1,567 | 150,100 |
| 2026/01/23 | 1,588 | 1,596 | 1,586 | 1,592 | 87,600 |
| 2026/01/22 | 1,585 | 1,592 | 1,576 | 1,582 | 89,400 |
| 2026/01/21 | 1,580 | 1,584 | 1,556 | 1,559 | 116,900 |
| 2026/01/20 | 1,600 | 1,604 | 1,590 | 1,594 | 86,900 |
| 2026/01/19 | 1,614 | 1,616 | 1,595 | 1,602 | 74,800 |
| 2026/01/16 | 1,602 | 1,611 | 1,590 | 1,611 | 75,100 |
| 2026/01/15 | 1,613 | 1,620 | 1,601 | 1,611 | 95,400 |
| 2026/01/14 | 1,621 | 1,629 | 1,608 | 1,625 | 137,200 |
| 2026/01/13 | 1,616 | 1,633 | 1,603 | 1,613 | 166,100 |
| 2026/01/09 | 1,619 | 1,629 | 1,597 | 1,602 | 98,200 |
| 2026/01/08 | 1,604 | 1,622 | 1,604 | 1,620 | 128,900 |
| 2026/01/07 | 1,633 | 1,645 | 1,623 | 1,623 | 190,400 |
| 2026/01/06 | 1,633 | 1,634 | 1,618 | 1,629 | 116,600 |
| 2026/01/05 | 1,576 | 1,618 | 1,576 | 1,617 | 205,200 |
| 2025/12/30 | 1,594 | 1,594 | 1,576 | 1,576 | 73,000 |
| 2025/12/29 | 1,584 | 1,591 | 1,565 | 1,591 | 109,300 |
| 2025/12/26 | 1,571 | 1,574 | 1,563 | 1,570 | 75,700 |
| 2025/12/25 | 1,576 | 1,584 | 1,563 | 1,580 | 50,000 |
| 2025/12/24 | 1,598 | 1,604 | 1,575 | 1,579 | 73,500 |
| 2025/12/23 | 1,590 | 1,603 | 1,587 | 1,595 | 86,600 |
| 2025/12/22 | 1,595 | 1,599 | 1,575 | 1,587 | 104,900 |
| 2025/12/19 | 1,550 | 1,590 | 1,547 | 1,590 | 182,300 |
| 2025/12/18 | 1,550 | 1,557 | 1,535 | 1,550 | 98,500 |
| 2025/12/17 | 1,556 | 1,561 | 1,537 | 1,542 | 88,300 |
| 2025/12/16 | 1,557 | 1,568 | 1,548 | 1,555 | 97,800 |
| 2025/12/15 | 1,553 | 1,561 | 1,546 | 1,561 | 125,500 |
| 2025/12/12 | 1,551 | 1,552 | 1,521 | 1,535 | 145,100 |
| 2025/12/11 | 1,528 | 1,535 | 1,520 | 1,529 | 124,800 |
| 2025/12/10 | 1,520 | 1,534 | 1,516 | 1,525 | 74,800 |
| 2025/12/09 | 1,507 | 1,520 | 1,504 | 1,513 | 74,500 |
| 2025/12/08 | 1,537 | 1,542 | 1,505 | 1,513 | 105,500 |
| 2025/12/05 | 1,511 | 1,543 | 1,508 | 1,532 | 139,200 |
| 2025/12/04 | 1,476 | 1,520 | 1,473 | 1,520 | 149,800 |
| 2025/12/03 | 1,489 | 1,490 | 1,478 | 1,478 | 96,000 |
| 2025/12/02 | 1,510 | 1,512 | 1,490 | 1,492 | 117,900 |
| 2025/12/01 | 1,539 | 1,539 | 1,513 | 1,514 | 104,500 |
| 2025/11/28 | 1,526 | 1,539 | 1,522 | 1,539 | 98,300 |
| 2025/11/27 | 1,537 | 1,539 | 1,522 | 1,527 | 122,500 |
| 2025/11/26 | 1,522 | 1,544 | 1,520 | 1,539 | 144,000 |
| 2025/11/25 | 1,495 | 1,520 | 1,488 | 1,517 | 161,500 |
| 2025/11/21 | 1,452 | 1,499 | 1,452 | 1,488 | 297,000 |
| 2025/11/20 | 1,470 | 1,477 | 1,466 | 1,466 | 81,900 |
| 2025/11/19 | 1,470 | 1,474 | 1,454 | 1,464 | 137,800 |
| 2025/11/18 | 1,474 | 1,481 | 1,469 | 1,474 | 140,400 |
| 2025/11/17 | 1,459 | 1,478 | 1,452 | 1,471 | 109,800 |
| 2025/11/14 | 1,454 | 1,469 | 1,450 | 1,463 | 76,600 |
| 2025/11/13 | 1,457 | 1,467 | 1,454 | 1,462 | 98,800 |
| 2025/11/12 | 1,465 | 1,480 | 1,457 | 1,457 | 97,400 |
| 2025/11/11 | 1,473 | 1,473 | 1,448 | 1,464 | 77,600 |
| 2025/11/10 | 1,468 | 1,475 | 1,459 | 1,468 | 77,600 |
| 2025/11/07 | 1,442 | 1,458 | 1,440 | 1,458 | 52,600 |
| 2025/11/06 | 1,452 | 1,459 | 1,445 | 1,445 | 61,000 |
| 2025/11/05 | 1,490 | 1,490 | 1,445 | 1,455 | 149,000 |
| 2025/11/04 | 1,446 | 1,480 | 1,446 | 1,463 | 114,200 |
| 2025/10/31 | 1,462 | 1,467 | 1,446 | 1,464 | 146,400 |
| 2025/10/30 | 1,431 | 1,463 | 1,420 | 1,455 | 246,200 |
| 2025/10/29 | 1,491 | 1,495 | 1,454 | 1,454 | 143,400 |
| 2025/10/28 | 1,532 | 1,537 | 1,501 | 1,504 | 95,000 |
| 2025/10/27 | 1,548 | 1,555 | 1,538 | 1,549 | 88,700 |
| 2025/10/24 | 1,537 | 1,540 | 1,529 | 1,534 | 72,700 |
| 2025/10/23 | 1,520 | 1,544 | 1,513 | 1,538 | 98,700 |
| 2025/10/22 | 1,525 | 1,530 | 1,508 | 1,520 | 141,600 |
| 2025/10/21 | 1,533 | 1,536 | 1,511 | 1,522 | 109,500 |
| 2025/10/20 | 1,546 | 1,546 | 1,527 | 1,532 | 70,400 |
| 2025/10/17 | 1,517 | 1,524 | 1,507 | 1,516 | 84,800 |
| 2025/10/16 | 1,510 | 1,519 | 1,504 | 1,508 | 66,100 |
| 2025/10/15 | 1,494 | 1,507 | 1,483 | 1,507 | 129,800 |
| 2025/10/14 | 1,485 | 1,504 | 1,468 | 1,471 | 145,000 |
| 2025/10/10 | 1,518 | 1,527 | 1,510 | 1,512 | 94,800 |
| 2025/10/09 | 1,517 | 1,542 | 1,517 | 1,535 | 92,300 |
| 2025/10/08 | 1,509 | 1,550 | 1,509 | 1,520 | 140,200 |
| 2025/10/07 | 1,545 | 1,552 | 1,538 | 1,543 | 145,800 |
| 2025/10/06 | 1,521 | 1,545 | 1,516 | 1,545 | 171,600 |
| 2025/10/03 | 1,468 | 1,493 | 1,466 | 1,493 | 106,200 |
| 2025/10/02 | 1,465 | 1,470 | 1,441 | 1,455 | 118,800 |
| 2025/10/01 | 1,500 | 1,501 | 1,455 | 1,462 | 154,700 |
| 2025/09/30 | 1,501 | 1,513 | 1,494 | 1,507 | 130,800 |
| 2025/09/29 | 1,525 | 1,525 | 1,503 | 1,510 | 118,100 |
| 2025/09/26 | 1,504 | 1,523 | 1,501 | 1,523 | 221,000 |
| 2025/09/25 | 1,520 | 1,521 | 1,505 | 1,509 | 186,000 |
| 2025/09/24 | 1,526 | 1,532 | 1,515 | 1,526 | 109,500 |
| 2025/09/22 | 1,531 | 1,540 | 1,518 | 1,526 | 110,600 |
| 2025/09/19 | 1,556 | 1,562 | 1,522 | 1,533 | 197,300 |
| 2025/09/18 | 1,533 | 1,555 | 1,522 | 1,552 | 148,100 |
| 2025/09/17 | 1,545 | 1,545 | 1,524 | 1,535 | 95,300 |
| 2025/09/16 | 1,530 | 1,554 | 1,525 | 1,546 | 111,000 |
| 2025/09/12 | 1,512 | 1,573 | 1,511 | 1,535 | 359,900 |
| 2025/09/11 | 1,504 | 1,506 | 1,488 | 1,498 | 109,800 |
| 2025/09/10 | 1,527 | 1,537 | 1,514 | 1,515 | 122,600 |
| 2025/09/09 | 1,544 | 1,545 | 1,518 | 1,528 | 192,300 |
| 2025/09/08 | 1,536 | 1,545 | 1,532 | 1,536 | 131,500 |
| 2025/09/05 | 1,516 | 1,530 | 1,510 | 1,524 | 145,100 |
| 2025/09/04 | 1,518 | 1,520 | 1,505 | 1,511 | 118,800 |
| 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 |