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
2015/12/30 1,236 1,244 1,230 1,240 55,900
2015/12/29 1,253 1,253 1,221 1,243 55,700
2015/12/28 1,230 1,264 1,230 1,250 109,000
2015/12/25 1,197 1,232 1,193 1,223 76,200
2015/12/24 1,188 1,213 1,186 1,197 63,300
2015/12/22 1,236 1,236 1,194 1,200 49,300
2015/12/21 1,225 1,232 1,192 1,211 64,000
2015/12/18 1,200 1,225 1,199 1,220 77,500
2015/12/17 1,188 1,205 1,185 1,200 90,200
2015/12/16 1,160 1,178 1,154 1,165 66,500
2015/12/15 1,161 1,162 1,137 1,146 53,800
2015/12/14 1,140 1,165 1,134 1,153 76,000
2015/12/11 1,180 1,180 1,164 1,169 109,400
2015/12/10 1,175 1,197 1,168 1,187 79,200
2015/12/09 1,180 1,190 1,179 1,182 49,200
2015/12/08 1,191 1,195 1,180 1,186 48,500
2015/12/07 1,214 1,216 1,200 1,202 46,400
2015/12/04 1,214 1,227 1,201 1,205 82,200
2015/12/03 1,249 1,272 1,232 1,244 82,600
2015/12/02 1,248 1,294 1,248 1,274 171,300
2015/12/01 1,205 1,245 1,200 1,240 51,300
2015/11/30 1,190 1,215 1,180 1,215 93,300
2015/11/27 1,190 1,195 1,180 1,190 63,500
2015/11/26 1,192 1,203 1,185 1,192 17,500
2015/11/25 1,185 1,192 1,180 1,183 31,800
2015/11/24 1,190 1,193 1,160 1,175 61,500
2015/11/20 1,199 1,204 1,179 1,198 29,200
2015/11/19 1,213 1,214 1,195 1,201 21,900
2015/11/18 1,233 1,240 1,190 1,209 39,500
2015/11/17 1,240 1,240 1,210 1,220 17,100
2015/11/16 1,161 1,215 1,161 1,210 24,600
2015/11/13 1,200 1,269 1,181 1,188 86,600
2015/11/12 1,203 1,216 1,198 1,206 21,500
2015/11/11 1,180 1,217 1,180 1,203 27,800
2015/11/10 1,195 1,195 1,170 1,181 19,700
2015/11/09 1,199 1,199 1,180 1,183 24,700
2015/11/06 1,177 1,206 1,163 1,180 54,900
2015/11/05 1,163 1,223 1,156 1,192 55,000
2015/11/04 1,285 1,291 1,162 1,173 165,600
2015/11/02 1,265 1,299 1,250 1,255 57,100
2015/10/30 1,275 1,288 1,243 1,261 48,700
2015/10/29 1,265 1,302 1,234 1,253 93,000
2015/10/28 1,311 1,336 1,250 1,278 219,900
2015/10/27 1,361 1,392 1,357 1,382 35,800
2015/10/26 1,415 1,415 1,357 1,361 29,600
2015/10/23 1,395 1,405 1,365 1,395 60,600
2015/10/22 1,407 1,421 1,324 1,365 101,000
2015/10/21 1,449 1,468 1,410 1,422 76,300
2015/10/20 1,425 1,452 1,370 1,448 110,400
2015/10/19 1,400 1,411 1,350 1,371 76,700
2015/10/16 1,340 1,400 1,320 1,400 158,900
2015/10/15 1,260 1,309 1,255 1,290 31,700
2015/10/14 1,300 1,309 1,271 1,286 53,300
2015/10/13 1,311 1,334 1,292 1,322 41,100
2015/10/09 1,257 1,330 1,257 1,327 45,300
2015/10/08 1,302 1,310 1,248 1,262 39,400
2015/10/07 1,347 1,347 1,276 1,297 43,100
2015/10/06 1,335 1,359 1,328 1,347 53,700
2015/10/05 1,279 1,361 1,279 1,325 94,100
2015/10/02 1,250 1,283 1,240 1,279 85,000
2015/10/01 1,191 1,238 1,191 1,238 55,600
2015/09/30 1,167 1,191 1,148 1,185 42,200
2015/09/29 1,159 1,161 1,102 1,137 53,400
2015/09/28 1,192 1,211 1,141 1,163 48,400
2015/09/28 1 -> 2.00 分割
2015/09/25 2,294 2,340 2,276 2,323 30,900
2015/09/24 2,250 2,295 2,240 2,289 25,000
2015/09/18 2,237 2,276 2,215 2,270 27,000
2015/09/17 2,258 2,258 2,212 2,230 21,900
2015/09/16 2,238 2,245 2,181 2,235 20,500
2015/09/15 2,188 2,229 2,180 2,226 29,000
2015/09/14 2,240 2,240 2,122 2,153 22,900
2015/09/11 2,030 2,103 2,030 2,090 15,900
2015/09/10 2,037 2,067 1,995 2,059 20,000
2015/09/09 2,055 2,115 2,031 2,089 38,600
2015/09/08 2,099 2,099 1,946 1,973 55,500
2015/09/07 2,087 2,119 2,012 2,082 33,900
2015/09/04 2,253 2,253 2,068 2,121 47,400
2015/09/03 2,260 2,272 2,197 2,208 32,900
2015/09/02 2,075 2,210 2,075 2,191 89,300
2015/09/01 2,250 2,295 2,150 2,150 66,300
2015/08/31 2,315 2,315 2,261 2,295 26,200
2015/08/28 2,301 2,310 2,278 2,289 52,200
2015/08/27 2,296 2,296 2,226 2,240 114,200
2015/08/26 2,050 2,137 1,980 2,096 143,600
2015/08/25 2,029 2,210 1,905 2,000 139,800
2015/08/24 2,260 2,360 2,209 2,222 65,500
2015/08/21 2,400 2,442 2,351 2,390 35,900
2015/08/20 2,500 2,501 2,410 2,470 27,400
2015/08/19 2,525 2,530 2,451 2,481 19,400
2015/08/18 2,530 2,538 2,515 2,518 9,500
2015/08/17 2,535 2,549 2,520 2,527 22,700
2015/08/14 2,565 2,586 2,550 2,550 15,300
2015/08/13 2,615 2,617 2,506 2,548 20,300
2015/08/12 2,560 2,597 2,509 2,565 37,300
2015/08/11 2,681 2,681 2,591 2,611 24,300
2015/08/10 2,661 2,698 2,605 2,692 36,100
2015/08/07 2,693 2,747 2,624 2,661 39,100
2015/08/06 2,655 2,744 2,650 2,692 149,400
2015/08/05 2,550 2,632 2,514 2,611 134,100
2015/08/04 2,500 2,632 2,480 2,550 431,300
2015/08/03 2,212 2,270 2,211 2,254 75,900
2015/07/31 2,214 2,220 2,202 2,212 17,100
2015/07/30 2,245 2,270 2,179 2,201 73,000
2015/07/29 2,206 2,241 2,200 2,240 32,900
2015/07/28 2,201 2,221 2,200 2,206 53,400
2015/07/27 2,275 2,287 2,215 2,240 66,300
2015/07/24 2,283 2,311 2,212 2,305 58,300
2015/07/23 2,300 2,323 2,278 2,283 36,000
2015/07/22 2,301 2,320 2,291 2,297 29,100
2015/07/21 2,370 2,370 2,302 2,315 48,300
2015/07/17 2,399 2,407 2,312 2,330 114,600
2015/07/16 2,567 2,575 2,384 2,398 191,600
2015/07/15 2,615 2,619 2,576 2,617 38,400
2015/07/14 2,627 2,634 2,577 2,615 38,000
2015/07/13 2,502 2,615 2,502 2,575 53,200
2015/07/10 2,490 2,540 2,446 2,480 45,300
2015/07/09 2,355 2,507 2,250 2,473 106,400
2015/07/08 2,585 2,588 2,456 2,485 55,600
2015/07/07 2,627 2,661 2,585 2,610 35,600
2015/07/06 2,748 2,748 2,582 2,623 76,800
2015/07/03 2,793 2,793 2,734 2,778 23,700
2015/07/02 2,698 2,810 2,697 2,805 53,600
2015/07/01 2,698 2,725 2,668 2,677 28,500
2015/06/30 2,544 2,694 2,544 2,675 31,900
2015/06/29 2,501 2,615 2,501 2,548 37,600
2015/06/26 2,595 2,638 2,575 2,620 18,300
2015/06/25 2,580 2,745 2,580 2,640 74,200
2015/06/24 2,543 2,579 2,525 2,579 42,600
2015/06/23 2,549 2,549 2,500 2,511 25,900
2015/06/22 2,510 2,531 2,480 2,499 10,300
2015/06/19 2,541 2,550 2,410 2,465 26,200
2015/06/18 2,505 2,618 2,505 2,549 86,600
2015/06/17 2,409 2,500 2,409 2,500 33,800
2015/06/16 2,410 2,417 2,301 2,393 34,000
2015/06/15 2,436 2,437 2,409 2,410 11,900
2015/06/12 2,441 2,452 2,405 2,427 25,500
2015/06/11 2,430 2,480 2,428 2,438 7,200
2015/06/10 2,401 2,470 2,401 2,430 20,600
2015/06/09 2,490 2,500 2,401 2,403 49,000
2015/06/08 2,559 2,680 2,540 2,540 36,000
2015/06/05 2,465 2,538 2,465 2,521 33,300
2015/06/04 2,373 2,650 2,373 2,515 100,900
2015/06/03 2,310 2,412 2,307 2,410 38,700
2015/06/02 2,300 2,313 2,265 2,280 10,300
2015/06/01 2,322 2,324 2,262 2,277 7,700
2015/05/29 2,257 2,283 2,241 2,280 5,800
2015/05/28 2,283 2,300 2,247 2,269 15,400
2015/05/27 2,238 2,281 2,234 2,278 13,900
2015/05/26 2,270 2,299 2,250 2,269 11,100
2015/05/25 2,320 2,341 2,259 2,265 42,000
2015/05/22 2,402 2,430 2,329 2,370 13,900
2015/05/21 2,398 2,430 2,398 2,413 49,000
2015/05/20 2,249 2,364 2,238 2,360 54,200
2015/05/19 2,160 2,250 2,150 2,238 32,500
2015/05/18 2,220 2,221 2,152 2,161 19,100
2015/05/15 2,241 2,263 2,186 2,221 25,300
2015/05/14 2,250 2,287 2,241 2,273 12,100
2015/05/13 2,300 2,300 2,265 2,270 8,900
2015/05/12 2,313 2,325 2,213 2,308 37,000
2015/05/11 2,330 2,350 2,310 2,311 33,600
2015/05/08 2,330 2,368 2,300 2,315 53,100
2015/05/07 2,430 2,465 2,290 2,330 242,200
2015/05/01 2,230 2,230 2,230 2,230 41,400
2015/04/30 1,810 1,830 1,791 1,830 18,100
2015/04/28 1,840 1,840 1,814 1,814 20,300
2015/04/27 1,830 1,856 1,825 1,850 19,400
2015/04/24 1,810 1,851 1,800 1,836 26,600
2015/04/23 1,810 1,829 1,790 1,811 11,800
2015/04/22 1,823 1,825 1,799 1,799 14,400
2015/04/21 1,803 1,828 1,803 1,810 8,300
2015/04/20 1,800 1,824 1,780 1,816 12,300
2015/04/17 1,818 1,844 1,793 1,833 28,600
2015/04/16 1,800 1,806 1,757 1,780 36,300
2015/04/15 1,720 1,723 1,700 1,710 21,900
2015/04/14 1,720 1,720 1,685 1,714 6,500
2015/04/13 1,700 1,714 1,689 1,714 12,000
2015/04/10 1,700 1,719 1,700 1,712 14,200
2015/04/09 1,701 1,710 1,691 1,703 35,000
2015/04/08 1,740 1,760 1,702 1,705 20,400
2015/04/07 1,758 1,779 1,748 1,750 15,200
2015/04/06 1,749 1,795 1,749 1,758 13,900
2015/04/03 1,890 1,890 1,751 1,782 63,000
2015/04/02 1,850 1,930 1,842 1,890 57,100
2015/04/01 1,820 1,839 1,800 1,835 47,300
2015/03/31 1,780 1,792 1,765 1,780 32,800
2015/03/30 1,729 1,759 1,716 1,756 30,600
2015/03/27 1,689 1,728 1,664 1,709 12,000
2015/03/26 1,689 1,691 1,665 1,691 18,000
2015/03/25 1,696 1,696 1,657 1,690 18,700
2015/03/24 1,744 1,756 1,640 1,700 55,300
2015/03/23 1,706 1,742 1,706 1,742 37,000
2015/03/20 1,692 1,719 1,685 1,712 13,300
2015/03/19 1,706 1,712 1,686 1,692 15,600
2015/03/18 1,718 1,735 1,704 1,710 7,700
2015/03/17 1,712 1,735 1,712 1,715 12,600
2015/03/16 1,705 1,769 1,705 1,748 14,900
2015/03/13 1,742 1,812 1,710 1,714 44,600
2015/03/12 1,833 1,833 1,750 1,760 41,700
2015/03/11 1,878 1,931 1,800 1,837 52,700
2015/03/10 1,860 1,898 1,850 1,880 42,500
2015/03/09 1,810 1,922 1,790 1,900 96,700
2015/03/06 1,644 1,794 1,641 1,788 107,300
2015/03/05 1,681 1,710 1,630 1,653 50,100
2015/03/04 1,555 1,730 1,555 1,705 128,400
2015/03/03 1,515 1,580 1,512 1,558 49,900
2015/03/02 1,465 1,528 1,454 1,514 44,400
2015/02/27 1,435 1,472 1,426 1,465 26,600
2015/02/26 1,439 1,473 1,431 1,433 42,800
2015/02/25 1,428 1,434 1,409 1,409 8,700
2015/02/24 1,422 1,439 1,420 1,428 21,700
2015/02/23 1,407 1,437 1,405 1,418 19,100
2015/02/20 1,399 1,399 1,389 1,389 3,100
2015/02/19 1,402 1,407 1,392 1,392 7,000
2015/02/18 1,385 1,420 1,380 1,420 25,000
2015/02/17 1,365 1,385 1,365 1,373 8,800
2015/02/16 1,419 1,419 1,381 1,382 18,500
2015/02/13 1,455 1,455 1,412 1,421 12,700
2015/02/12 1,440 1,488 1,440 1,450 22,400
2015/02/10 1,451 1,451 1,432 1,436 15,000
2015/02/09 1,480 1,480 1,451 1,451 16,400
2015/02/06 1,480 1,480 1,445 1,455 22,600
2015/02/05 1,460 1,475 1,456 1,460 16,800
2015/02/04 1,379 1,518 1,379 1,490 98,400
2015/02/03 1,386 1,410 1,374 1,378 28,100
2015/02/02 1,300 1,435 1,300 1,411 163,000
2015/01/30 1,299 1,300 1,278 1,291 12,400
2015/01/29 1,270 1,282 1,255 1,282 13,000
2015/01/28 1,260 1,275 1,260 1,275 6,400
2015/01/27 1,262 1,267 1,255 1,267 8,300
2015/01/26 1,279 1,284 1,241 1,260 20,000
2015/01/23 1,275 1,285 1,262 1,279 6,500
2015/01/22 1,285 1,285 1,261 1,270 7,300
2015/01/21 1,300 1,300 1,261 1,285 10,800
2015/01/20 1,299 1,302 1,285 1,292 26,200
2015/01/19 1,301 1,302 1,270 1,285 7,900
2015/01/16 1,293 1,299 1,270 1,299 15,400
2015/01/15 1,293 1,312 1,288 1,305 12,300
2015/01/14 1,265 1,293 1,254 1,293 12,700
2015/01/13 1,278 1,278 1,228 1,265 44,900
2015/01/09 1,300 1,305 1,271 1,277 16,300
2015/01/08 1,268 1,294 1,241 1,294 21,400
2015/01/07 1,272 1,285 1,258 1,268 27,700
2015/01/06 1,299 1,330 1,271 1,280 39,000
2015/01/05 1,333 1,340 1,303 1,315 14,700

このページの先頭へ