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

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
1998/12/30 2,220 2,250 2,200 2,250 6,500
1998/12/29 2,210 2,250 2,200 2,240 14,200
1998/12/28 2,270 2,280 2,200 2,200 17,900
1998/12/25 2,280 2,300 2,270 2,280 26,100
1998/12/24 2,300 2,330 2,240 2,280 31,100
1998/12/22 2,300 2,340 2,230 2,240 105,400
1998/12/21 2,040 2,140 2,040 2,100 79,100
1998/12/18 2,000 2,050 1,990 2,030 46,700
1998/12/17 2,050 2,060 2,000 2,000 30,000
1998/12/16 2,050 2,070 2,020 2,050 34,600
1998/12/15 2,050 2,080 2,000 2,050 33,100
1998/12/14 2,140 2,140 2,000 2,050 30,400
1998/12/11 2,150 2,170 2,090 2,150 51,000
1998/12/10 2,280 2,280 2,160 2,190 37,300
1998/12/09 2,350 2,350 2,290 2,300 17,700
1998/12/08 2,400 2,400 2,300 2,370 8,300
1998/12/07 2,400 2,430 2,390 2,400 44,100
1998/12/04 2,400 2,400 2,350 2,370 44,200
1998/12/03 2,300 2,390 2,290 2,370 66,900
1998/12/02 2,300 2,440 2,290 2,290 111,500
1998/12/01 2,260 2,350 2,250 2,260 58,000
1998/11/30 2,280 2,300 2,230 2,230 25,800
1998/11/27 2,290 2,300 2,280 2,280 28,200
1998/11/26 2,280 2,290 2,260 2,280 24,800
1998/11/25 2,240 2,280 2,230 2,270 31,800
1998/11/24 2,210 2,220 2,190 2,220 38,700
1998/11/20 2,170 2,190 2,150 2,190 8,700
1998/11/19 2,210 2,210 2,160 2,190 7,200
1998/11/18 2,230 2,250 2,190 2,210 39,600
1998/11/17 2,210 2,250 2,210 2,220 69,400
1998/11/16 2,170 2,170 2,140 2,150 24,800
1998/11/13 2,150 2,200 2,120 2,180 19,800
1998/11/12 2,120 2,180 2,110 2,150 15,800
1998/11/11 2,150 2,200 2,110 2,120 9,700
1998/11/10 2,150 2,170 2,130 2,170 8,000
1998/11/09 2,130 2,200 2,130 2,200 11,600
1998/11/06 2,180 2,190 2,110 2,120 7,600
1998/11/05 2,150 2,150 2,130 2,150 8,600
1998/11/04 2,100 2,200 2,100 2,110 25,400
1998/11/02 2,100 2,100 2,000 2,050 11,600
1998/10/30 2,140 2,140 2,100 2,120 8,200
1998/10/29 2,040 2,150 2,040 2,140 35,300
1998/10/28 2,280 2,310 2,000 2,000 115,300
1998/10/27 2,200 2,200 2,150 2,160 16,200
1998/10/26 2,200 2,250 2,200 2,200 4,600
1998/10/23 2,250 2,300 2,180 2,180 6,400
1998/10/22 2,210 2,290 2,190 2,250 22,300
1998/10/21 2,300 2,350 2,250 2,250 10,900
1998/10/20 2,290 2,300 2,250 2,290 7,400
1998/10/19 2,300 2,330 2,300 2,300 5,200
1998/10/16 2,200 2,250 2,200 2,250 5,200
1998/10/14 2,090 2,210 2,090 2,210 10,500
1998/10/13 2,170 2,170 1,950 1,950 10,000
1998/10/12 2,160 2,260 2,160 2,160 7,800
1998/10/09 2,110 2,150 2,100 2,150 8,500
1998/10/08 2,070 2,100 2,070 2,100 2,200
1998/10/07 2,040 2,060 2,030 2,060 4,300
1998/10/06 2,000 2,020 2,000 2,020 11,100
1998/10/05 2,000 2,000 2,000 2,000 11,000
1998/10/02 1,950 1,950 1,920 1,930 3,400
1998/10/01 1,950 2,000 1,900 1,950 3,600
1998/09/30 2,200 2,200 2,000 2,000 7,100
1998/09/29 2,290 2,290 2,200 2,200 3,100
1998/09/28 2,300 2,300 2,250 2,250 2,500
1998/09/25 2,300 2,310 2,280 2,310 11,000
1998/09/24 2,350 2,370 2,300 2,300 6,800
1998/09/22 2,350 2,390 2,350 2,390 3,600
1998/09/21 2,380 2,390 2,380 2,390 4,000
1998/09/18 2,350 2,390 2,350 2,390 3,000
1998/09/17 2,400 2,400 2,350 2,400 2,800
1998/09/16 2,450 2,450 2,400 2,450 1,800
1998/09/14 2,490 2,490 2,450 2,450 400
1998/09/11 2,400 2,480 2,400 2,480 11,500
1998/09/10 2,490 2,490 2,400 2,400 300
1998/09/09 2,450 2,490 2,450 2,490 2,100
1998/09/08 2,450 2,450 2,450 2,450 2,100
1998/09/07 2,570 2,570 2,450 2,450 5,000
1998/09/04 2,500 2,500 2,490 2,500 6,500
1998/09/03 2,350 2,350 2,350 2,350 1,800
1998/09/02 2,370 2,380 2,350 2,350 5,600
1998/09/01 2,280 2,400 2,200 2,400 21,900
1998/08/31 2,520 2,600 2,400 2,600 14,800
1998/08/28 2,500 2,510 2,490 2,510 7,500
1998/08/27 2,600 2,600 2,600 2,600 6,300
1998/08/26 2,650 2,650 2,600 2,600 3,100
1998/08/25 2,650 2,650 2,550 2,600 14,500
1998/08/24 2,610 2,650 2,600 2,650 5,100
1998/08/21 2,580 2,650 2,550 2,650 13,300
1998/08/20 2,580 2,650 2,580 2,600 24,600
1998/08/19 2,450 2,600 2,450 2,580 8,100
1998/08/18 2,500 2,500 2,450 2,450 3,100
1998/08/17 2,500 2,500 2,500 2,500 14,000
1998/08/14 2,570 2,570 2,500 2,550 27,600
1998/08/13 2,600 2,600 2,570 2,600 8,100
1998/08/12 2,600 2,600 2,530 2,600 17,800
1998/08/11 2,550 2,620 2,550 2,580 20,800
1998/08/10 2,590 2,650 2,550 2,550 13,100
1998/08/07 2,510 2,600 2,500 2,600 26,500
1998/08/06 2,600 2,600 2,520 2,550 12,800
1998/08/05 2,650 2,650 2,530 2,590 13,700
1998/08/04 2,600 2,650 2,560 2,580 31,600
1998/08/03 2,700 2,700 2,600 2,600 11,800
1998/07/31 2,600 2,720 2,600 2,680 44,000
1998/07/30 2,400 2,690 2,350 2,600 130,000
1998/07/29 2,300 2,400 2,300 2,350 30,000
1998/07/28 2,210 2,300 2,210 2,300 25,000
1998/07/27 2,110 2,110 2,100 2,100 3,000
1998/07/24 2,100 2,110 2,100 2,100 8,000
1998/07/23 2,100 2,150 2,100 2,150 4,000
1998/07/22 2,230 2,230 2,150 2,150 8,000
1998/07/21 2,250 2,280 2,210 2,250 12,000
1998/07/17 2,300 2,300 2,200 2,200 6,000
1998/07/16 2,210 2,300 2,200 2,300 7,000
1998/07/15 2,250 2,300 2,250 2,250 5,000
1998/07/14 2,300 2,300 2,280 2,280 6,000
1998/07/13 2,300 2,300 2,300 2,300 7,000
1998/07/10 2,350 2,350 2,280 2,300 10,000
1998/07/09 2,390 2,390 2,350 2,350 8,000
1998/07/08 2,350 2,350 2,300 2,350 17,000
1998/07/07 2,270 2,350 2,230 2,350 9,000
1998/07/03 2,470 2,480 2,470 2,480 2,000
1998/07/02 2,410 2,500 2,400 2,500 6,000
1998/07/01 2,290 2,380 2,280 2,380 28,000
1998/06/30 2,240 2,340 2,240 2,300 15,000
1998/06/29 2,100 2,280 2,100 2,280 18,000
1998/06/26 2,100 2,100 2,080 2,100 10,000
1998/06/25 2,100 2,120 2,050 2,120 17,000
1998/06/24 2,160 2,200 2,130 2,130 21,000
1998/06/22 2,250 2,280 2,200 2,280 5,000
1998/06/19 2,290 2,290 2,290 2,290 2,000
1998/06/18 2,310 2,310 2,300 2,300 11,000
1998/06/17 2,150 2,230 2,150 2,230 19,000
1998/06/16 2,100 2,130 2,080 2,130 14,000
1998/06/15 2,100 2,100 2,080 2,080 11,000
1998/06/12 2,100 2,100 2,100 2,100 5,000
1998/06/11 2,110 2,110 2,050 2,110 13,000
1998/06/10 2,150 2,180 2,080 2,080 51,000
1998/06/09 2,170 2,170 2,160 2,170 6,000
1998/06/08 2,210 2,350 2,200 2,260 35,000
1998/06/05 2,560 2,560 2,200 2,200 74,000
1998/06/04 2,710 2,710 2,600 2,600 8,000
1998/06/03 2,750 2,750 2,700 2,710 10,000
1998/06/02 2,810 2,810 2,770 2,770 6,000
1998/06/01 2,850 2,850 2,800 2,800 16,000
1998/05/29 2,730 2,850 2,730 2,850 14,000
1998/05/28 2,800 2,810 2,750 2,760 21,000
1998/05/27 2,740 2,790 2,740 2,750 16,000
1998/05/26 2,700 2,740 2,690 2,700 12,000
1998/05/25 2,840 2,850 2,680 2,690 23,000
1998/05/22 2,730 2,840 2,730 2,840 9,000
1998/05/21 2,750 2,760 2,700 2,700 11,000
1998/05/20 2,800 2,800 2,800 2,800 4,000
1998/05/19 2,820 2,900 2,810 2,840 15,000
1998/05/18 2,770 2,770 2,700 2,750 7,000
1998/05/15 2,770 2,770 2,770 2,770 1,000
1998/05/14 2,770 2,770 2,770 2,770 1,000
1998/05/13 2,790 2,800 2,790 2,800 7,000
1998/05/12 2,770 2,810 2,770 2,800 8,000
1998/05/11 2,800 2,800 2,770 2,770 5,000
1998/05/08 2,820 2,820 2,820 2,820 10,000
1998/05/07 2,850 2,850 2,850 2,850 3,000
1998/05/06 2,860 2,860 2,860 2,860 2,000
1998/05/01 2,900 2,900 2,860 2,860 10,000
1998/04/30 2,900 2,920 2,900 2,920 6,000
1998/04/28 2,900 2,950 2,900 2,900 13,000
1998/04/27 2,840 2,900 2,840 2,900 11,000
1998/04/24 2,850 2,900 2,840 2,840 9,000
1998/04/23 2,800 2,850 2,800 2,850 10,000
1998/04/22 2,850 2,900 2,800 2,810 18,000
1998/04/21 2,750 2,850 2,750 2,850 28,000
1998/04/20 2,830 2,870 2,770 2,770 14,000
1998/04/17 3,040 3,040 3,000 3,000 5,000
1998/04/16 3,080 3,080 3,020 3,040 12,000
1998/04/15 3,060 3,160 3,060 3,100 58,000
1998/04/14 2,980 3,080 2,980 3,060 73,000
1998/04/13 2,940 3,020 2,910 2,960 42,000
1998/04/10 2,930 2,950 2,900 2,940 28,000
1998/04/09 2,730 3,000 2,730 2,950 132,000
1998/04/08 2,490 2,730 2,490 2,730 100,000
1998/04/07 2,490 2,500 2,400 2,490 14,000
1998/04/06 2,350 2,500 2,350 2,490 21,000
1998/04/03 2,350 2,400 2,350 2,400 10,000
1998/04/02 2,300 2,350 2,270 2,350 22,000
1998/04/01 2,390 2,390 2,300 2,300 19,000
1998/03/31 2,440 2,440 2,400 2,400 8,000
1998/03/30 2,350 2,450 2,350 2,450 33,000
1998/03/27 2,200 2,400 2,200 2,350 60,000
1998/03/26 2,090 2,220 2,090 2,200 62,000
1998/03/25 2,080 2,100 2,050 2,100 14,000
1998/03/24 2,060 2,080 2,060 2,080 4,000
1998/03/23 2,100 2,100 2,050 2,060 7,000
1998/03/20 2,090 2,140 2,080 2,140 25,000
1998/03/19 2,100 2,100 2,050 2,090 18,000
1998/03/18 2,160 2,160 2,080 2,080 18,000
1998/03/17 2,180 2,190 2,150 2,150 15,000
1998/03/16 2,190 2,190 2,150 2,150 8,000
1998/03/13 2,190 2,230 2,190 2,210 18,000
1998/03/12 2,190 2,200 2,150 2,200 13,000
1998/03/11 2,060 2,240 2,060 2,210 78,000
1998/03/10 2,000 2,050 1,980 2,050 28,000
1998/03/09 2,050 2,060 2,030 2,030 15,000
1998/03/06 2,010 2,100 2,010 2,070 27,000
1998/03/05 2,100 2,100 2,000 2,100 29,000
1998/03/04 2,160 2,160 2,050 2,100 30,000
1998/03/03 2,230 2,230 2,150 2,160 64,000
1998/03/02 2,110 2,230 2,110 2,230 143,000
1998/02/27 1,960 2,120 1,960 2,080 142,000
1998/02/26 1,950 1,950 1,900 1,930 26,000
1998/02/25 1,750 2,000 1,700 1,950 97,000
1998/02/24 1,850 1,850 1,760 1,780 34,000
1998/02/23 1,990 1,990 1,840 1,850 74,000
1998/02/20 1,850 1,980 1,850 1,940 219,000
1998/02/19 1,600 1,790 1,600 1,730 183,000
1998/02/18 1,460 1,580 1,430 1,570 164,000
1998/02/17 1,360 1,490 1,350 1,450 40,000
1998/02/16 1,350 1,370 1,330 1,370 16,000
1998/02/13 1,350 1,420 1,330 1,360 48,000
1998/02/12 1,390 1,430 1,350 1,350 49,000
1998/02/10 1,480 1,530 1,430 1,430 177,000
1998/02/09 1,350 1,440 1,300 1,440 233,000
1998/02/06 1,240 1,380 1,230 1,360 599,000
1998/02/05 1,050 1,220 1,050 1,200 536,000
1998/02/04 1,010 1,080 1,010 1,050 39,000
1998/02/03 1,010 1,010 1,000 1,000 3,000
1998/02/02 996 996 996 996 1,000
1998/01/30 1,010 1,010 1,000 1,000 14,000
1998/01/29 1,010 1,060 1,000 1,010 35,000
1998/01/28 1,000 1,020 970 1,020 31,000
1998/01/27 911 951 911 951 19,000
1998/01/26 931 931 900 901 10,000
1998/01/23 930 940 920 940 6,000
1998/01/22 920 920 910 920 13,000
1998/01/21 931 931 909 920 8,000
1998/01/20 930 931 930 931 3,000
1998/01/19 940 940 926 926 17,000
1998/01/16 920 930 919 930 10,000
1998/01/14 920 920 920 920 4,000
1998/01/13 940 940 920 920 3,000
1998/01/09 939 999 939 990 21,000
1998/01/08 913 940 912 940 16,000
1998/01/07 899 910 890 910 8,000

このページの先頭へ