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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,150 | 1,153 | 1,142 | 1,143 | 108,900 |
| 2024/04/24 | 1,149 | 1,167 | 1,149 | 1,158 | 178,500 |
| 2024/04/23 | 1,147 | 1,153 | 1,142 | 1,148 | 90,900 |
| 2024/04/22 | 1,158 | 1,162 | 1,142 | 1,151 | 150,500 |
| 2024/04/19 | 1,155 | 1,155 | 1,128 | 1,141 | 152,300 |
| 2024/04/18 | 1,139 | 1,164 | 1,135 | 1,156 | 213,800 |
| 2024/04/17 | 1,161 | 1,162 | 1,142 | 1,144 | 125,200 |
| 2024/04/16 | 1,160 | 1,167 | 1,151 | 1,157 | 141,200 |
| 2024/04/15 | 1,165 | 1,176 | 1,160 | 1,175 | 127,100 |
| 2024/04/12 | 1,171 | 1,186 | 1,171 | 1,181 | 136,700 |
| 2024/04/11 | 1,166 | 1,172 | 1,151 | 1,170 | 142,500 |
| 2024/04/10 | 1,156 | 1,183 | 1,156 | 1,176 | 171,900 |
| 2024/04/09 | 1,160 | 1,166 | 1,153 | 1,159 | 170,400 |
| 2024/04/08 | 1,153 | 1,167 | 1,149 | 1,160 | 192,800 |
| 2024/04/05 | 1,156 | 1,162 | 1,147 | 1,152 | 145,400 |
| 2024/04/04 | 1,166 | 1,166 | 1,154 | 1,162 | 151,800 |
| 2024/04/03 | 1,153 | 1,173 | 1,153 | 1,165 | 212,300 |
| 2024/04/02 | 1,191 | 1,191 | 1,157 | 1,159 | 239,600 |
| 2024/04/01 | 1,222 | 1,223 | 1,183 | 1,199 | 279,800 |
| 2024/03/29 | 1,201 | 1,224 | 1,199 | 1,218 | 151,100 |
| 2024/03/28 | 1,220 | 1,220 | 1,201 | 1,205 | 266,500 |
| 2024/03/27 | 1,253 | 1,272 | 1,249 | 1,255 | 236,400 |
| 2024/03/26 | 1,265 | 1,269 | 1,248 | 1,252 | 199,000 |
| 2024/03/25 | 1,280 | 1,288 | 1,268 | 1,269 | 146,800 |
| 2024/03/22 | 1,268 | 1,279 | 1,265 | 1,277 | 138,300 |
| 2024/03/21 | 1,284 | 1,284 | 1,261 | 1,266 | 159,800 |
| 2024/03/19 | 1,250 | 1,274 | 1,246 | 1,264 | 190,800 |
| 2024/03/18 | 1,255 | 1,264 | 1,250 | 1,259 | 118,800 |
| 2024/03/15 | 1,250 | 1,256 | 1,237 | 1,246 | 261,500 |
| 2024/03/14 | 1,259 | 1,259 | 1,242 | 1,251 | 147,800 |
| 2024/03/13 | 1,270 | 1,276 | 1,253 | 1,253 | 120,900 |
| 2024/03/12 | 1,239 | 1,265 | 1,226 | 1,263 | 137,700 |
| 2024/03/11 | 1,239 | 1,245 | 1,229 | 1,243 | 129,400 |
| 2024/03/08 | 1,229 | 1,260 | 1,222 | 1,239 | 355,300 |
| 2024/03/07 | 1,285 | 1,290 | 1,256 | 1,259 | 172,000 |
| 2024/03/06 | 1,271 | 1,288 | 1,265 | 1,282 | 190,500 |
| 2024/03/05 | 1,290 | 1,292 | 1,272 | 1,283 | 111,200 |
| 2024/03/04 | 1,303 | 1,313 | 1,288 | 1,291 | 198,200 |
| 2024/03/01 | 1,298 | 1,302 | 1,285 | 1,299 | 163,100 |
| 2024/02/29 | 1,276 | 1,317 | 1,272 | 1,308 | 280,200 |
| 2024/02/28 | 1,280 | 1,289 | 1,272 | 1,273 | 123,800 |
| 2024/02/27 | 1,288 | 1,291 | 1,277 | 1,280 | 127,300 |
| 2024/02/26 | 1,279 | 1,292 | 1,278 | 1,288 | 174,200 |
| 2024/02/22 | 1,276 | 1,282 | 1,267 | 1,271 | 147,100 |
| 2024/02/21 | 1,270 | 1,288 | 1,266 | 1,276 | 143,000 |
| 2024/02/20 | 1,275 | 1,286 | 1,263 | 1,272 | 192,500 |
| 2024/02/19 | 1,234 | 1,275 | 1,231 | 1,267 | 209,000 |
| 2024/02/16 | 1,266 | 1,275 | 1,258 | 1,263 | 179,600 |
| 2024/02/15 | 1,278 | 1,280 | 1,250 | 1,264 | 273,700 |
| 2024/02/14 | 1,292 | 1,299 | 1,262 | 1,273 | 169,800 |
| 2024/02/13 | 1,305 | 1,307 | 1,280 | 1,292 | 173,100 |
| 2024/02/09 | 1,291 | 1,313 | 1,289 | 1,293 | 129,000 |
| 2024/02/08 | 1,316 | 1,321 | 1,277 | 1,310 | 200,500 |
| 2024/02/07 | 1,320 | 1,327 | 1,298 | 1,311 | 207,400 |
| 2024/02/06 | 1,310 | 1,310 | 1,279 | 1,280 | 208,500 |
| 2024/02/05 | 1,350 | 1,357 | 1,311 | 1,326 | 303,100 |
| 2024/02/02 | 1,339 | 1,343 | 1,333 | 1,342 | 195,800 |
| 2024/02/01 | 1,311 | 1,333 | 1,311 | 1,333 | 128,600 |
| 2024/01/31 | 1,307 | 1,328 | 1,307 | 1,324 | 156,800 |
| 2024/01/30 | 1,333 | 1,334 | 1,319 | 1,319 | 165,700 |
| 2024/01/29 | 1,324 | 1,334 | 1,322 | 1,326 | 173,800 |
| 2024/01/26 | 1,309 | 1,320 | 1,304 | 1,311 | 186,900 |
| 2024/01/25 | 1,305 | 1,324 | 1,305 | 1,311 | 180,100 |
| 2024/01/24 | 1,314 | 1,323 | 1,302 | 1,305 | 181,500 |
| 2024/01/23 | 1,310 | 1,333 | 1,310 | 1,311 | 149,800 |
| 2024/01/22 | 1,295 | 1,314 | 1,295 | 1,310 | 150,500 |
| 2024/01/19 | 1,299 | 1,303 | 1,284 | 1,295 | 170,800 |
| 2024/01/18 | 1,290 | 1,300 | 1,281 | 1,289 | 131,700 |
| 2024/01/17 | 1,300 | 1,316 | 1,291 | 1,293 | 194,600 |
| 2024/01/16 | 1,327 | 1,327 | 1,300 | 1,306 | 119,000 |
| 2024/01/15 | 1,328 | 1,330 | 1,314 | 1,321 | 146,600 |
| 2024/01/12 | 1,321 | 1,339 | 1,321 | 1,330 | 281,800 |
| 2024/01/11 | 1,310 | 1,318 | 1,302 | 1,315 | 199,300 |
| 2024/01/10 | 1,273 | 1,310 | 1,273 | 1,304 | 276,400 |
| 2024/01/09 | 1,254 | 1,276 | 1,248 | 1,272 | 208,900 |
| 2024/01/05 | 1,275 | 1,280 | 1,237 | 1,237 | 226,500 |
| 2024/01/04 | 1,226 | 1,260 | 1,215 | 1,257 | 359,800 |
| 2023/12/29 | 1,231 | 1,268 | 1,231 | 1,263 | 349,200 |
| 2023/12/28 | 1,208 | 1,236 | 1,202 | 1,231 | 213,200 |
| 2023/12/27 | 1,200 | 1,215 | 1,200 | 1,208 | 222,800 |
| 2023/12/26 | 1,178 | 1,200 | 1,178 | 1,194 | 213,300 |
| 2023/12/25 | 1,191 | 1,194 | 1,171 | 1,171 | 176,900 |
| 2023/12/22 | 1,183 | 1,192 | 1,180 | 1,186 | 164,000 |
| 2023/12/21 | 1,200 | 1,203 | 1,181 | 1,184 | 221,900 |
| 2023/12/20 | 1,219 | 1,224 | 1,208 | 1,208 | 177,700 |
| 2023/12/19 | 1,205 | 1,212 | 1,191 | 1,212 | 229,500 |
| 2023/12/18 | 1,188 | 1,214 | 1,186 | 1,200 | 156,900 |
| 2023/12/15 | 1,223 | 1,226 | 1,197 | 1,200 | 235,600 |
| 2023/12/14 | 1,213 | 1,224 | 1,213 | 1,223 | 233,200 |
| 2023/12/13 | 1,215 | 1,229 | 1,214 | 1,215 | 239,300 |
| 2023/12/12 | 1,202 | 1,217 | 1,199 | 1,202 | 244,600 |
| 2023/12/11 | 1,188 | 1,200 | 1,185 | 1,196 | 304,500 |
| 2023/12/08 | 1,187 | 1,199 | 1,164 | 1,166 | 414,400 |
| 2023/12/07 | 1,163 | 1,167 | 1,155 | 1,159 | 170,700 |
| 2023/12/06 | 1,158 | 1,175 | 1,156 | 1,172 | 219,900 |
| 2023/12/05 | 1,166 | 1,175 | 1,154 | 1,163 | 266,500 |
| 2023/12/04 | 1,168 | 1,190 | 1,159 | 1,185 | 223,800 |
| 2023/12/01 | 1,169 | 1,179 | 1,167 | 1,172 | 158,200 |
| 2023/11/30 | 1,156 | 1,167 | 1,145 | 1,164 | 248,800 |
| 2023/11/29 | 1,147 | 1,169 | 1,145 | 1,162 | 181,900 |
| 2023/11/28 | 1,133 | 1,149 | 1,129 | 1,148 | 185,800 |
| 2023/11/27 | 1,143 | 1,147 | 1,123 | 1,124 | 155,600 |
| 2023/11/24 | 1,126 | 1,138 | 1,126 | 1,133 | 117,900 |
| 2023/11/22 | 1,129 | 1,144 | 1,116 | 1,122 | 197,300 |
| 2023/11/21 | 1,123 | 1,128 | 1,114 | 1,116 | 264,300 |
| 2023/11/20 | 1,124 | 1,134 | 1,111 | 1,111 | 137,500 |
| 2023/11/17 | 1,097 | 1,124 | 1,097 | 1,124 | 191,300 |
| 2023/11/16 | 1,110 | 1,126 | 1,093 | 1,097 | 198,400 |
| 2023/11/15 | 1,130 | 1,130 | 1,109 | 1,115 | 240,300 |
| 2023/11/14 | 1,119 | 1,119 | 1,103 | 1,106 | 141,400 |
| 2023/11/13 | 1,115 | 1,123 | 1,098 | 1,107 | 189,500 |
| 2023/11/10 | 1,091 | 1,109 | 1,089 | 1,109 | 178,800 |
| 2023/11/09 | 1,077 | 1,100 | 1,071 | 1,096 | 266,100 |
| 2023/11/08 | 1,073 | 1,102 | 1,073 | 1,078 | 551,900 |
| 2023/11/07 | 1,138 | 1,145 | 1,060 | 1,066 | 763,600 |
| 2023/11/06 | 1,114 | 1,119 | 1,100 | 1,108 | 338,600 |
| 2023/11/02 | 1,167 | 1,170 | 1,098 | 1,103 | 325,800 |
| 2023/11/01 | 1,166 | 1,176 | 1,144 | 1,151 | 206,400 |
| 2023/10/31 | 1,113 | 1,143 | 1,112 | 1,143 | 167,200 |
| 2023/10/30 | 1,117 | 1,129 | 1,113 | 1,123 | 182,400 |
| 2023/10/27 | 1,116 | 1,130 | 1,100 | 1,130 | 201,800 |
| 2023/10/26 | 1,120 | 1,120 | 1,084 | 1,100 | 161,800 |
| 2023/10/25 | 1,132 | 1,143 | 1,122 | 1,125 | 216,500 |
| 2023/10/24 | 1,099 | 1,115 | 1,075 | 1,114 | 243,500 |
| 2023/10/23 | 1,100 | 1,107 | 1,096 | 1,096 | 133,000 |
| 2023/10/20 | 1,101 | 1,115 | 1,096 | 1,110 | 150,000 |
| 2023/10/19 | 1,106 | 1,117 | 1,102 | 1,113 | 115,200 |
| 2023/10/18 | 1,128 | 1,131 | 1,108 | 1,122 | 167,800 |
| 2023/10/17 | 1,111 | 1,136 | 1,110 | 1,122 | 207,200 |
| 2023/10/16 | 1,115 | 1,127 | 1,098 | 1,105 | 130,900 |
| 2023/10/13 | 1,146 | 1,149 | 1,125 | 1,127 | 210,200 |
| 2023/10/12 | 1,154 | 1,163 | 1,142 | 1,163 | 197,200 |
| 2023/10/11 | 1,145 | 1,161 | 1,138 | 1,154 | 238,900 |
| 2023/10/10 | 1,138 | 1,151 | 1,136 | 1,151 | 223,000 |
| 2023/10/06 | 1,126 | 1,149 | 1,126 | 1,138 | 202,600 |
| 2023/10/05 | 1,120 | 1,129 | 1,115 | 1,126 | 204,000 |
| 2023/10/04 | 1,116 | 1,127 | 1,108 | 1,115 | 245,400 |
| 2023/10/03 | 1,166 | 1,166 | 1,135 | 1,135 | 181,100 |
| 2023/10/02 | 1,172 | 1,182 | 1,157 | 1,157 | 194,800 |
| 2023/09/29 | 1,175 | 1,181 | 1,157 | 1,164 | 178,500 |
| 2023/09/28 | 1,168 | 1,169 | 1,148 | 1,159 | 175,600 |
| 2023/09/27 | 1,133 | 1,163 | 1,126 | 1,163 | 234,100 |
| 2023/09/26 | 1,154 | 1,167 | 1,147 | 1,162 | 155,600 |
| 2023/09/25 | 1,163 | 1,169 | 1,154 | 1,163 | 126,600 |
| 2023/09/22 | 1,149 | 1,170 | 1,149 | 1,163 | 186,500 |
| 2023/09/21 | 1,181 | 1,185 | 1,155 | 1,161 | 210,900 |
| 2023/09/20 | 1,216 | 1,217 | 1,186 | 1,186 | 257,000 |
| 2023/09/19 | 1,210 | 1,230 | 1,204 | 1,229 | 196,000 |
| 2023/09/15 | 1,225 | 1,227 | 1,212 | 1,216 | 363,800 |
| 2023/09/14 | 1,206 | 1,232 | 1,200 | 1,225 | 291,000 |
| 2023/09/13 | 1,211 | 1,216 | 1,198 | 1,204 | 235,300 |
| 2023/09/12 | 1,202 | 1,213 | 1,200 | 1,211 | 124,500 |
| 2023/09/11 | 1,194 | 1,205 | 1,188 | 1,202 | 161,600 |
| 2023/09/08 | 1,200 | 1,204 | 1,181 | 1,181 | 155,900 |
| 2023/09/07 | 1,200 | 1,203 | 1,187 | 1,201 | 209,900 |
| 2023/09/06 | 1,209 | 1,213 | 1,190 | 1,197 | 219,000 |
| 2023/09/05 | 1,189 | 1,211 | 1,188 | 1,206 | 307,900 |
| 2023/09/04 | 1,169 | 1,191 | 1,159 | 1,189 | 259,600 |
| 2023/09/01 | 1,154 | 1,166 | 1,143 | 1,163 | 163,600 |
| 2023/08/31 | 1,142 | 1,163 | 1,140 | 1,153 | 330,600 |
| 2023/08/30 | 1,140 | 1,152 | 1,132 | 1,138 | 286,300 |
| 2023/08/29 | 1,129 | 1,138 | 1,118 | 1,136 | 251,200 |
| 2023/08/28 | 1,119 | 1,128 | 1,109 | 1,128 | 234,600 |
| 2023/08/25 | 1,092 | 1,107 | 1,092 | 1,100 | 99,400 |
| 2023/08/24 | 1,109 | 1,111 | 1,098 | 1,104 | 147,400 |
| 2023/08/23 | 1,090 | 1,109 | 1,089 | 1,109 | 210,100 |
| 2023/08/22 | 1,079 | 1,092 | 1,073 | 1,089 | 207,400 |
| 2023/08/21 | 1,061 | 1,076 | 1,059 | 1,066 | 178,600 |
| 2023/08/18 | 1,056 | 1,061 | 1,048 | 1,057 | 127,800 |
| 2023/08/17 | 1,083 | 1,083 | 1,058 | 1,065 | 119,700 |
| 2023/08/16 | 1,072 | 1,081 | 1,058 | 1,075 | 286,600 |
| 2023/08/15 | 1,081 | 1,088 | 1,070 | 1,081 | 283,100 |
| 2023/08/14 | 1,100 | 1,108 | 1,082 | 1,092 | 209,300 |
| 2023/08/10 | 1,087 | 1,096 | 1,076 | 1,094 | 210,700 |
| 2023/08/09 | 1,115 | 1,118 | 1,076 | 1,080 | 400,500 |
| 2023/08/08 | 1,111 | 1,143 | 1,105 | 1,141 | 491,500 |
| 2023/08/07 | 1,088 | 1,109 | 1,085 | 1,102 | 281,400 |
| 2023/08/04 | 1,094 | 1,110 | 1,053 | 1,082 | 751,900 |
| 2023/08/03 | 1,101 | 1,125 | 1,075 | 1,106 | 1,338,700 |
| 2023/08/02 | 977 | 984 | 965 | 981 | 296,800 |
| 2023/08/01 | 1,000 | 1,005 | 990 | 990 | 176,700 |
| 2023/07/31 | 1,000 | 1,002 | 988 | 996 | 190,800 |
| 2023/07/28 | 980 | 987 | 973 | 987 | 230,900 |
| 2023/07/27 | 985 | 989 | 978 | 989 | 249,100 |
| 2023/07/26 | 991 | 993 | 983 | 988 | 192,300 |
| 2023/07/25 | 982 | 990 | 979 | 988 | 234,400 |
| 2023/07/24 | 982 | 986 | 975 | 982 | 138,200 |
| 2023/07/21 | 963 | 976 | 961 | 974 | 299,800 |
| 2023/07/20 | 972 | 977 | 961 | 963 | 166,700 |
| 2023/07/19 | 986 | 995 | 969 | 975 | 246,800 |
| 2023/07/18 | 967 | 986 | 967 | 979 | 143,800 |
| 2023/07/14 | 974 | 974 | 956 | 962 | 220,000 |
| 2023/07/13 | 971 | 975 | 964 | 967 | 194,100 |
| 2023/07/12 | 977 | 977 | 963 | 966 | 223,700 |
| 2023/07/11 | 990 | 992 | 976 | 978 | 197,900 |
| 2023/07/10 | 988 | 993 | 981 | 981 | 207,600 |
| 2023/07/07 | 998 | 1,000 | 985 | 986 | 205,000 |
| 2023/07/06 | 1,010 | 1,013 | 995 | 1,000 | 168,300 |
| 2023/07/05 | 1,022 | 1,026 | 1,013 | 1,015 | 163,300 |
| 2023/07/04 | 1,037 | 1,044 | 1,030 | 1,030 | 136,000 |