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
2004/12/30 817 860 817 860 19,500
2004/12/29 850 855 842 855 13,400
2004/12/28 847 848 818 848 5,900
2004/12/27 827 850 810 850 14,200
2004/12/24 813 820 801 820 21,200
2004/12/22 814 814 800 814 13,900
2004/12/21 792 820 792 815 23,200
2004/12/20 793 793 790 790 12,700
2004/12/17 790 796 790 793 7,000
2004/12/16 790 795 787 794 15,400
2004/12/15 782 796 782 790 11,300
2004/12/14 780 781 777 781 8,700
2004/12/13 778 778 775 776 3,500
2004/12/10 780 780 775 780 8,600
2004/12/09 780 780 775 775 8,000
2004/12/08 780 780 777 780 3,600
2004/12/07 782 782 777 780 4,700
2004/12/06 785 787 777 780 6,100
2004/12/03 785 785 778 785 3,700
2004/12/02 780 790 775 776 4,700
2004/12/01 780 785 780 780 3,100
2004/11/30 785 789 776 789 7,000
2004/11/29 785 788 785 785 2,800
2004/11/26 785 785 779 779 4,800
2004/11/25 780 785 780 785 1,800
2004/11/24 790 791 780 782 3,400
2004/11/22 790 790 780 780 2,900
2004/11/19 800 800 790 790 3,700
2004/11/18 795 800 795 800 2,200
2004/11/17 792 800 790 797 3,500
2004/11/16 796 796 790 792 2,700
2004/11/15 796 796 790 790 1,200
2004/11/12 788 798 788 795 500
2004/11/11 790 799 785 785 2,800
2004/11/10 800 800 790 800 5,400
2004/11/09 788 800 788 800 3,400
2004/11/08 788 790 785 790 2,800
2004/11/05 790 790 785 785 2,600
2004/11/04 777 790 777 790 4,400
2004/11/02 773 780 770 780 2,000
2004/11/01 771 773 770 773 2,600
2004/10/29 795 795 770 770 9,600
2004/10/28 782 829 771 771 9,000
2004/10/27 795 798 780 797 3,300
2004/10/26 762 798 762 798 3,400
2004/10/25 770 775 770 772 2,400
2004/10/22 784 784 775 778 1,600
2004/10/21 775 784 775 784 5,300
2004/10/20 780 783 780 780 7,300
2004/10/19 780 784 780 784 1,600
2004/10/18 785 785 780 780 5,400
2004/10/15 786 786 785 785 3,000
2004/10/14 786 786 786 786 200
2004/10/13 786 799 786 786 3,200
2004/10/12 798 798 786 788 2,400
2004/10/08 795 798 794 798 2,200
2004/10/07 800 800 790 792 3,200
2004/10/06 796 800 796 800 5,600
2004/10/05 796 797 793 796 3,700
2004/10/04 790 799 790 796 8,500
2004/10/01 796 796 786 796 1,700
2004/09/30 775 798 775 796 4,000
2004/09/29 772 772 752 753 17,400
2004/09/28 779 779 772 774 10,000
2004/09/27 788 788 781 781 5,500
2004/09/24 795 795 789 790 6,100
2004/09/22 805 805 795 796 2,800
2004/09/21 810 810 799 805 11,800
2004/09/17 814 815 810 810 4,600
2004/09/16 817 817 813 813 1,000
2004/09/15 812 814 812 814 3,200
2004/09/14 819 819 810 812 3,200
2004/09/13 816 820 815 818 5,500
2004/09/10 831 832 817 817 2,500
2004/09/09 850 850 840 847 5,500
2004/09/08 850 850 840 848 4,100
2004/09/07 848 850 845 850 4,000
2004/09/06 850 850 846 850 4,700
2004/09/03 845 848 840 846 7,100
2004/09/02 845 847 840 840 4,600
2004/09/01 848 848 830 845 8,700
2004/08/31 850 854 829 854 1,900
2004/08/30 860 865 840 855 6,200
2004/08/27 840 860 840 860 21,300
2004/08/26 827 839 827 839 5,800
2004/08/25 811 829 811 829 7,400
2004/08/24 812 819 805 817 2,100
2004/08/23 815 816 810 810 4,500
2004/08/20 820 820 814 814 2,400
2004/08/19 820 820 816 819 500
2004/08/18 816 816 816 816 200
2004/08/17 821 824 820 824 3,000
2004/08/16 830 830 820 820 2,400
2004/08/13 820 833 815 830 5,300
2004/08/12 810 839 810 812 6,500
2004/08/11 810 815 810 810 3,600
2004/08/10 810 829 800 829 5,600
2004/08/09 810 811 810 810 2,100
2004/08/06 820 830 800 810 9,300
2004/08/05 820 820 802 820 10,900
2004/08/04 847 847 816 825 5,300
2004/08/03 846 848 840 848 5,100
2004/08/02 825 845 825 845 2,500
2004/07/30 820 835 820 825 11,800
2004/07/29 820 820 810 815 9,600
2004/07/28 817 820 810 810 5,700
2004/07/27 825 825 810 817 13,600
2004/07/26 825 830 825 825 7,900
2004/07/23 825 825 817 817 8,300
2004/07/22 840 840 815 825 4,000
2004/07/21 839 840 838 840 5,900
2004/07/20 840 845 831 840 5,800
2004/07/16 845 845 840 840 1,900
2004/07/15 850 854 845 845 8,700
2004/07/14 852 856 851 851 2,600
2004/07/13 865 865 851 852 5,100
2004/07/12 857 869 857 869 16,500
2004/07/09 835 853 835 836 8,100
2004/07/08 835 839 832 835 18,100
2004/07/07 830 830 805 823 12,000
2004/07/06 835 840 830 835 8,500
2004/07/05 860 860 825 845 7,900
2004/07/02 859 865 850 863 12,900
2004/07/01 854 864 850 864 7,400
2004/06/30 849 852 848 849 7,000
2004/06/29 845 850 845 848 15,500
2004/06/28 815 825 815 825 4,600
2004/06/25 815 820 810 815 8,600
2004/06/24 810 825 802 825 11,100
2004/06/23 848 849 810 829 15,400
2004/06/22 860 860 843 849 29,100
2004/06/21 840 857 840 857 21,300
2004/06/18 811 835 811 835 27,500
2004/06/17 794 809 794 809 23,400
2004/06/16 795 795 779 795 41,000
2004/06/15 785 795 779 795 48,100
2004/06/14 781 785 777 784 17,200
2004/06/11 775 780 773 777 6,600
2004/06/10 770 775 760 775 8,300
2004/06/09 780 785 770 775 8,800
2004/06/08 775 780 775 775 10,600
2004/06/07 762 780 755 773 12,300
2004/06/04 750 762 746 762 8,700
2004/06/03 765 765 750 753 24,900
2004/06/02 783 783 768 768 24,600
2004/06/01 782 782 778 782 16,500
2004/05/31 785 789 782 782 3,800
2004/05/28 796 796 782 782 12,400
2004/05/27 782 797 782 796 4,500
2004/05/26 785 786 782 782 25,400
2004/05/25 809 809 782 785 29,800
2004/05/24 829 829 820 823 6,200
2004/05/21 829 830 812 820 6,300
2004/05/20 820 830 820 820 7,500
2004/05/19 800 820 800 812 4,200
2004/05/18 780 793 770 793 18,800
2004/05/17 851 851 766 786 15,200
2004/05/14 876 876 850 850 7,700
2004/05/13 890 890 870 878 7,300
2004/05/12 861 890 861 890 4,500
2004/05/11 868 870 850 855 17,200
2004/05/10 944 944 875 875 32,400
2004/05/07 953 953 944 944 4,000
2004/05/06 970 970 940 945 14,900
2004/04/30 975 980 955 971 20,700
2004/04/28 952 972 952 972 13,000
2004/04/27 949 951 941 951 8,800
2004/04/26 940 949 938 941 10,300
2004/04/23 937 940 930 938 14,900
2004/04/22 941 945 927 930 28,500
2004/04/21 960 960 940 949 33,100
2004/04/20 967 967 957 960 11,600
2004/04/19 964 968 955 967 24,200
2004/04/16 962 980 954 960 29,000
2004/04/15 981 982 962 962 23,800
2004/04/14 978 983 970 971 15,400
2004/04/13 980 981 966 966 23,200
2004/04/12 970 980 970 971 12,000
2004/04/09 998 998 970 977 17,200
2004/04/08 995 1,000 986 990 13,700
2004/04/07 994 994 980 983 14,000
2004/04/06 1,010 1,030 985 1,010 39,100
2004/04/05 970 1,010 970 993 39,100
2004/04/02 965 968 955 965 40,800
2004/04/01 973 973 961 965 14,900
2004/03/31 967 975 960 974 24,200
2004/03/30 987 990 961 967 27,000
2004/03/29 997 997 980 989 17,400
2004/03/26 1,000 1,010 990 996 33,400
2004/03/25 1,050 1,070 1,020 1,030 60,600
2004/03/24 1,010 1,050 1,010 1,040 59,100
2004/03/23 985 1,000 985 999 23,200
2004/03/22 997 997 980 985 27,800
2004/03/19 1,000 1,000 991 1,000 15,300
2004/03/18 998 1,000 991 1,000 20,000
2004/03/17 1,010 1,020 995 1,000 24,300
2004/03/16 1,020 1,020 995 995 17,300
2004/03/15 1,020 1,040 995 1,010 31,800
2004/03/12 980 999 980 999 23,500
2004/03/11 962 990 962 978 32,100
2004/03/10 971 971 956 960 47,700
2004/03/09 981 997 967 969 42,300
2004/03/08 1,040 1,060 981 990 56,600
2004/03/05 1,080 1,080 1,000 1,040 82,800
2004/03/04 1,070 1,120 1,050 1,100 196,000
2004/03/03 963 1,070 960 1,030 163,600
2004/03/02 961 970 950 961 23,200
2004/03/01 950 995 941 967 99,100
2004/02/27 938 945 925 935 13,700
2004/02/26 928 937 916 937 2,400
2004/02/25 938 938 908 938 2,300
2004/02/24 917 933 910 933 5,700
2004/02/23 911 927 907 927 9,600
2004/02/20 930 930 913 915 2,200
2004/02/19 911 925 905 925 10,900
2004/02/18 925 927 900 903 15,800
2004/02/17 947 947 925 935 10,500
2004/02/16 950 950 931 947 7,500
2004/02/13 940 950 931 947 11,200
2004/02/12 951 951 927 950 8,500
2004/02/10 934 949 925 949 39,700
2004/02/09 920 930 905 920 9,300
2004/02/06 925 925 906 919 13,200
2004/02/05 905 925 900 925 7,000
2004/02/04 940 945 905 925 20,600
2004/02/03 940 955 925 935 39,400
2004/02/02 950 955 938 945 10,400
2004/01/30 949 960 938 956 12,000
2004/01/29 964 964 945 949 6,800
2004/01/28 967 977 935 977 22,900
2004/01/27 989 989 960 975 44,200
2004/01/26 950 1,020 940 990 91,000
2004/01/23 926 950 900 940 42,800
2004/01/22 923 940 915 925 26,500
2004/01/21 905 940 895 923 29,500
2004/01/20 890 904 890 895 13,900
2004/01/19 890 900 880 900 8,500
2004/01/16 891 891 881 888 5,100
2004/01/15 900 909 890 900 7,800
2004/01/14 910 920 899 900 21,500
2004/01/13 910 918 910 912 14,800
2004/01/09 910 919 880 919 12,300
2004/01/08 870 920 860 920 34,100
2004/01/07 879 879 870 870 2,100
2004/01/06 851 884 851 880 21,600
2004/01/05 860 860 848 848 4,800

このページの先頭へ