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
2006/12/29 785 803 784 803 5,800
2006/12/28 781 788 780 785 4,100
2006/12/27 776 784 775 780 4,100
2006/12/26 780 780 770 776 8,600
2006/12/25 790 790 782 786 17,800
2006/12/22 796 796 790 791 12,300
2006/12/21 797 797 794 796 6,500
2006/12/20 792 799 790 798 7,500
2006/12/19 800 801 799 800 6,500
2006/12/18 805 805 799 803 20,100
2006/12/15 804 812 804 805 19,400
2006/12/14 811 811 803 805 9,300
2006/12/13 816 816 803 810 9,900
2006/12/12 823 824 802 803 10,100
2006/12/11 822 824 802 823 11,100
2006/12/08 799 806 797 804 9,200
2006/12/07 783 795 777 795 3,700
2006/12/06 783 785 781 781 7,700
2006/12/05 768 783 768 783 16,800
2006/12/04 767 770 766 768 5,200
2006/12/01 770 775 765 775 8,000
2006/11/30 762 770 757 770 26,800
2006/11/29 764 764 757 758 7,600
2006/11/28 755 760 755 759 9,100
2006/11/27 755 765 755 760 9,000
2006/11/24 770 770 767 770 4,700
2006/11/22 760 775 760 775 5,500
2006/11/21 769 770 760 770 14,200
2006/11/20 790 790 760 774 28,400
2006/11/17 807 807 798 800 20,900
2006/11/16 811 812 810 811 3,000
2006/11/15 808 813 808 811 3,900
2006/11/14 815 818 808 813 2,400
2006/11/13 819 819 808 815 4,300
2006/11/10 818 818 817 818 2,000
2006/11/09 818 827 818 820 2,700
2006/11/08 825 828 818 819 2,500
2006/11/07 820 830 820 828 11,600
2006/11/06 824 824 819 820 3,300
2006/11/02 825 826 824 825 1,900
2006/11/01 820 830 817 830 8,100
2006/10/31 820 820 815 815 2,400
2006/10/30 815 819 808 819 11,300
2006/10/27 819 819 816 817 5,100
2006/10/26 820 820 818 818 9,300
2006/10/25 818 818 815 818 8,500
2006/10/24 817 823 815 818 31,200
2006/10/23 824 824 813 815 15,300
2006/10/20 815 824 809 815 16,000
2006/10/19 815 822 810 814 9,400
2006/10/18 815 815 810 810 5,600
2006/10/17 821 824 808 815 27,200
2006/10/16 817 824 815 815 15,700
2006/10/13 803 808 803 808 900
2006/10/12 805 806 801 802 12,600
2006/10/11 807 808 805 806 16,100
2006/10/10 810 810 807 808 1,400
2006/10/06 810 814 810 810 13,200
2006/10/05 820 821 812 814 4,600
2006/10/04 822 822 814 815 3,000
2006/10/03 820 824 812 815 6,800
2006/10/02 817 821 816 816 6,500
2006/09/29 817 824 817 821 9,200
2006/09/28 817 822 815 820 9,000
2006/09/27 825 825 817 824 3,100
2006/09/26 832 835 825 825 7,300
2006/09/25 819 822 816 822 2,800
2006/09/22 825 825 822 822 6,000
2006/09/21 821 822 821 822 5,300
2006/09/20 821 824 820 820 4,700
2006/09/19 826 827 820 821 5,900
2006/09/15 830 834 825 825 4,600
2006/09/14 840 840 832 832 2,400
2006/09/13 846 846 839 840 6,100
2006/09/12 851 851 845 845 2,100
2006/09/11 853 853 843 850 6,000
2006/09/08 853 854 853 854 1,700
2006/09/07 856 856 853 853 900
2006/09/06 860 860 840 856 14,400
2006/09/05 864 865 864 865 2,600
2006/09/04 880 885 851 860 16,700
2006/09/01 884 895 873 882 4,100
2006/08/31 875 880 875 880 5,500
2006/08/30 874 874 867 867 3,000
2006/08/29 863 873 863 866 2,100
2006/08/28 865 866 855 862 13,200
2006/08/25 855 866 845 855 3,000
2006/08/24 849 850 846 847 4,100
2006/08/23 846 849 845 848 4,700
2006/08/22 838 838 825 836 18,200
2006/08/21 838 845 837 840 6,200
2006/08/18 840 844 821 830 11,200
2006/08/17 839 840 832 839 7,500
2006/08/16 846 846 833 838 3,100
2006/08/15 830 843 830 840 2,500
2006/08/14 835 835 820 830 1,700
2006/08/11 820 833 820 825 2,300
2006/08/10 836 836 820 826 1,600
2006/08/09 819 836 819 835 13,700
2006/08/08 836 845 830 836 4,900
2006/08/07 846 846 835 836 3,500
2006/08/04 844 844 830 840 6,700
2006/08/03 825 843 825 843 14,700
2006/08/02 820 829 820 829 3,600
2006/08/01 820 829 820 825 2,700
2006/07/31 820 820 815 817 12,900
2006/07/28 815 820 813 820 3,200
2006/07/27 820 821 820 820 7,200
2006/07/26 819 820 815 820 3,000
2006/07/25 815 821 815 820 2,100
2006/07/24 811 815 809 815 6,600
2006/07/21 831 832 816 820 16,200
2006/07/20 821 835 810 831 5,800
2006/07/19 811 821 800 821 21,800
2006/07/18 830 830 806 816 8,900
2006/07/14 850 853 840 846 14,700
2006/07/13 865 866 850 865 8,600
2006/07/12 883 883 865 869 8,500
2006/07/11 885 885 870 876 9,800
2006/07/10 890 890 887 887 6,200
2006/07/07 903 906 888 890 7,100
2006/07/06 896 905 895 900 1,100
2006/07/05 903 917 895 899 10,900
2006/07/04 900 900 890 900 11,600
2006/07/03 895 899 888 899 3,200
2006/06/30 886 887 886 887 2,800
2006/06/29 885 886 885 886 1,500
2006/06/28 880 891 880 891 4,100
2006/06/27 887 888 886 888 2,500
2006/06/26 880 886 880 886 3,900
2006/06/23 900 900 885 885 2,600
2006/06/22 887 890 876 887 10,400
2006/06/21 910 910 896 897 3,800
2006/06/20 926 926 920 920 5,900
2006/06/19 933 933 920 930 4,900
2006/06/16 955 955 933 949 3,300
2006/06/15 900 915 900 915 7,100
2006/06/14 900 900 895 895 2,500
2006/06/13 885 890 885 885 5,800
2006/06/12 890 900 885 900 5,200
2006/06/09 890 898 880 898 7,700
2006/06/08 881 890 850 890 21,100
2006/06/07 897 905 884 900 6,300
2006/06/06 910 913 900 903 10,800
2006/06/05 907 916 906 915 6,300
2006/06/02 945 950 875 920 16,100
2006/06/01 950 955 944 955 4,600
2006/05/31 946 950 931 950 9,300
2006/05/30 974 974 950 955 13,400
2006/05/29 995 995 970 973 13,100
2006/05/26 985 995 962 995 18,700
2006/05/25 1,005 1,010 990 995 5,500
2006/05/24 1,000 1,010 990 1,000 10,800
2006/05/23 1,023 1,024 1,012 1,012 14,800
2006/05/22 1,080 1,099 1,070 1,083 3,000
2006/05/19 1,070 1,080 1,050 1,080 6,100
2006/05/18 1,045 1,050 1,040 1,046 3,800
2006/05/17 1,061 1,065 1,040 1,065 14,400
2006/05/16 1,100 1,106 1,081 1,081 4,600
2006/05/15 1,110 1,120 1,095 1,106 8,300
2006/05/12 1,121 1,121 1,101 1,115 7,000
2006/05/11 1,135 1,136 1,121 1,121 6,100
2006/05/10 1,130 1,135 1,120 1,134 7,300
2006/05/09 1,135 1,135 1,120 1,121 5,300
2006/05/08 1,082 1,115 1,082 1,115 5,600
2006/05/02 1,088 1,095 1,078 1,081 14,600
2006/05/01 1,110 1,110 1,083 1,094 11,700
2006/04/28 1,125 1,139 1,108 1,119 5,100
2006/04/27 1,120 1,120 1,110 1,120 15,900
2006/04/26 1,120 1,124 1,112 1,120 8,900
2006/04/25 1,100 1,115 1,050 1,115 13,400
2006/04/24 1,112 1,112 1,097 1,105 19,100
2006/04/21 1,130 1,130 1,111 1,115 25,700
2006/04/20 1,150 1,155 1,141 1,141 16,000
2006/04/19 1,155 1,160 1,151 1,151 10,000
2006/04/18 1,169 1,170 1,151 1,160 14,800
2006/04/17 1,185 1,188 1,166 1,171 16,600
2006/04/14 1,190 1,190 1,185 1,185 5,600
2006/04/13 1,188 1,190 1,185 1,190 12,700
2006/04/12 1,190 1,196 1,186 1,192 10,500
2006/04/11 1,201 1,201 1,195 1,195 8,200
2006/04/10 1,198 1,200 1,193 1,200 8,700
2006/04/07 1,199 1,199 1,192 1,193 17,200
2006/04/06 1,195 1,198 1,192 1,192 9,200
2006/04/05 1,195 1,199 1,192 1,192 9,600
2006/04/04 1,200 1,200 1,195 1,195 8,200
2006/04/03 1,197 1,200 1,189 1,199 23,600
2006/03/31 1,195 1,197 1,187 1,197 10,400
2006/03/30 1,228 1,228 1,195 1,197 20,200
2006/03/29 1,217 1,217 1,193 1,208 15,600
2006/03/28 1,185 1,220 1,185 1,217 10,500
2006/03/27 1,254 1,259 1,250 1,255 31,000
2006/03/24 1,240 1,250 1,240 1,250 21,300
2006/03/23 1,235 1,240 1,235 1,240 12,800
2006/03/22 1,238 1,239 1,230 1,230 29,000
2006/03/20 1,237 1,238 1,230 1,232 14,700
2006/03/17 1,238 1,238 1,234 1,238 7,100
2006/03/16 1,236 1,244 1,231 1,240 14,600
2006/03/15 1,245 1,245 1,235 1,238 12,800
2006/03/14 1,241 1,245 1,241 1,244 15,500
2006/03/13 1,244 1,248 1,232 1,242 6,900
2006/03/10 1,240 1,242 1,223 1,242 6,300
2006/03/09 1,223 1,249 1,222 1,230 5,200
2006/03/08 1,235 1,236 1,220 1,223 3,600
2006/03/07 1,246 1,246 1,240 1,240 3,700
2006/03/06 1,235 1,235 1,218 1,230 7,000
2006/03/03 1,240 1,240 1,218 1,219 7,200
2006/03/02 1,245 1,250 1,230 1,230 9,100
2006/03/01 1,240 1,260 1,230 1,259 8,900
2006/02/28 1,280 1,280 1,256 1,256 17,900
2006/02/27 1,256 1,280 1,250 1,260 10,500
2006/02/24 1,228 1,250 1,228 1,239 16,400
2006/02/23 1,180 1,228 1,180 1,228 20,900
2006/02/22 1,195 1,195 1,180 1,180 9,500
2006/02/21 1,155 1,185 1,155 1,185 14,400
2006/02/20 1,190 1,193 1,150 1,160 34,200
2006/02/17 1,250 1,255 1,221 1,221 23,400
2006/02/16 1,250 1,265 1,240 1,240 5,700
2006/02/15 1,289 1,289 1,259 1,270 6,300
2006/02/14 1,230 1,260 1,220 1,260 32,000
2006/02/13 1,300 1,300 1,260 1,260 25,700
2006/02/10 1,298 1,300 1,260 1,290 24,500
2006/02/09 1,300 1,316 1,290 1,290 37,600
2006/02/08 1,301 1,320 1,281 1,288 51,100
2006/02/07 1,295 1,325 1,275 1,301 83,500
2006/02/06 1,290 1,292 1,260 1,275 23,200
2006/02/03 1,299 1,299 1,276 1,292 24,500
2006/02/02 1,279 1,300 1,265 1,290 88,100
2006/02/01 1,230 1,240 1,225 1,240 25,200
2006/01/31 1,200 1,229 1,200 1,220 29,100
2006/01/30 1,205 1,212 1,195 1,195 35,400
2006/01/27 1,195 1,205 1,190 1,195 38,200
2006/01/26 1,195 1,200 1,186 1,190 14,700
2006/01/25 1,202 1,202 1,171 1,194 11,400
2006/01/24 1,139 1,185 1,139 1,185 18,300
2006/01/23 1,169 1,170 1,145 1,145 20,000
2006/01/20 1,199 1,200 1,160 1,185 36,200
2006/01/19 1,101 1,180 1,101 1,166 43,100
2006/01/18 1,205 1,205 1,101 1,160 68,300
2006/01/17 1,236 1,240 1,221 1,221 34,100
2006/01/16 1,280 1,280 1,245 1,247 52,600
2006/01/13 1,289 1,290 1,282 1,290 18,800
2006/01/12 1,265 1,289 1,265 1,289 15,200
2006/01/11 1,255 1,265 1,250 1,265 15,400
2006/01/10 1,250 1,265 1,250 1,260 20,100
2006/01/06 1,221 1,234 1,219 1,234 23,600
2006/01/05 1,230 1,235 1,216 1,229 36,400
2006/01/04 1,199 1,230 1,191 1,230 13,900

このページの先頭へ