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
2018/12/28 1,446 1,470 1,402 1,417 416,800
2018/12/27 1,453 1,479 1,434 1,451 845,200
2018/12/26 1,313 1,370 1,310 1,340 986,200
2018/12/25 1,290 1,343 1,276 1,283 1,054,600
2018/12/21 1,404 1,422 1,343 1,359 1,008,100
2018/12/20 1,480 1,520 1,417 1,434 789,300
2018/12/19 1,515 1,560 1,500 1,510 629,700
2018/12/18 1,513 1,575 1,508 1,521 763,900
2018/12/17 1,591 1,634 1,566 1,569 1,056,200
2018/12/14 1,659 1,682 1,607 1,612 761,800
2018/12/13 1,641 1,689 1,630 1,676 864,700
2018/12/12 1,510 1,628 1,509 1,622 1,259,400
2018/12/11 1,571 1,579 1,458 1,465 1,114,500
2018/12/10 1,689 1,701 1,563 1,578 826,300
2018/12/07 1,677 1,715 1,661 1,690 555,400
2018/12/06 1,709 1,732 1,639 1,655 550,700
2018/12/05 1,697 1,776 1,697 1,724 692,800
2018/12/04 1,765 1,794 1,713 1,717 654,400
2018/12/03 1,845 1,849 1,787 1,796 383,300
2018/11/30 1,760 1,813 1,757 1,798 778,000
2018/11/29 1,752 1,779 1,734 1,749 786,100
2018/11/28 1,716 1,736 1,703 1,724 668,300
2018/11/27 1,700 1,717 1,679 1,694 536,200
2018/11/26 1,694 1,720 1,659 1,670 810,600
2018/11/22 1,669 1,694 1,650 1,675 514,700
2018/11/21 1,638 1,672 1,612 1,642 585,500
2018/11/20 1,678 1,703 1,662 1,681 378,400
2018/11/19 1,608 1,696 1,586 1,686 739,800
2018/11/16 1,660 1,669 1,611 1,614 563,400
2018/11/15 1,660 1,724 1,655 1,677 443,800
2018/11/14 1,685 1,720 1,665 1,668 473,400
2018/11/13 1,658 1,696 1,620 1,684 519,600
2018/11/12 1,698 1,731 1,667 1,689 660,600
2018/11/09 1,706 1,765 1,700 1,717 683,600
2018/11/08 1,701 1,737 1,680 1,699 1,005,200
2018/11/07 1,682 1,712 1,619 1,666 2,100,300
2018/11/06 1,832 1,852 1,711 1,714 1,562,100
2018/11/05 1,681 1,900 1,681 1,843 2,081,500
2018/11/02 1,701 1,740 1,669 1,721 829,000
2018/11/01 1,628 1,652 1,605 1,626 588,700
2018/10/31 1,586 1,648 1,586 1,639 598,700
2018/10/30 1,528 1,590 1,511 1,563 1,643,600
2018/10/29 1,613 1,638 1,557 1,560 1,226,000
2018/10/26 1,685 1,713 1,559 1,573 1,669,700
2018/10/25 1,631 1,719 1,593 1,658 2,280,900
2018/10/24 1,857 1,857 1,747 1,751 1,966,700
2018/10/23 1,977 1,987 1,850 1,851 1,687,300
2018/10/22 2,016 2,034 1,964 2,027 736,800
2018/10/19 2,061 2,086 2,022 2,043 642,200
2018/10/18 2,119 2,141 2,090 2,107 689,400
2018/10/17 2,117 2,148 2,100 2,115 676,200
2018/10/16 2,067 2,092 2,025 2,062 886,900
2018/10/15 2,158 2,158 2,071 2,099 902,800
2018/10/12 2,100 2,197 2,092 2,166 901,400
2018/10/11 2,158 2,199 2,101 2,133 1,002,200
2018/10/10 2,387 2,429 2,245 2,264 1,641,000
2018/10/09 2,418 2,427 2,385 2,400 681,800
2018/10/05 2,400 2,448 2,390 2,436 669,800
2018/10/04 2,420 2,440 2,406 2,420 530,700
2018/10/03 2,433 2,476 2,415 2,432 791,100
2018/10/02 2,397 2,434 2,374 2,425 710,300
2018/10/01 2,433 2,469 2,358 2,401 901,800
2018/09/28 2,408 2,415 2,385 2,406 694,300
2018/09/27 2,394 2,429 2,345 2,378 1,095,000
2018/09/26 2,304 2,405 2,291 2,400 1,862,200
2018/09/25 2,100 2,275 2,100 2,275 1,714,800
2018/09/21 2,108 2,124 2,082 2,089 864,400
2018/09/20 2,170 2,170 2,088 2,108 653,800
2018/09/19 2,180 2,183 2,157 2,170 435,800
2018/09/18 2,151 2,180 2,124 2,160 536,500
2018/09/14 2,114 2,167 2,112 2,160 644,900
2018/09/13 2,055 2,111 2,045 2,101 412,600
2018/09/12 2,097 2,110 2,042 2,062 499,100
2018/09/11 2,124 2,151 2,110 2,121 315,400
2018/09/10 2,101 2,143 2,085 2,140 471,700
2018/09/07 2,085 2,143 2,070 2,124 588,200
2018/09/06 2,102 2,115 2,048 2,099 602,200
2018/09/05 2,125 2,154 2,104 2,141 563,600
2018/09/04 2,130 2,133 2,035 2,122 886,800
2018/09/03 2,126 2,166 2,122 2,137 795,600
2018/08/31 2,136 2,171 2,093 2,129 1,363,700
2018/08/30 2,095 2,121 2,077 2,108 442,800
2018/08/29 2,060 2,095 2,060 2,073 329,900
2018/08/28 2,141 2,149 2,053 2,066 565,500
2018/08/27 2,088 2,112 2,070 2,100 842,000
2018/08/24 1,990 2,042 1,990 2,038 681,000
2018/08/23 2,000 2,002 1,961 1,972 435,400
2018/08/22 1,988 2,016 1,970 1,987 588,800
2018/08/21 2,016 2,021 1,957 1,986 772,400
2018/08/20 2,051 2,139 2,008 2,016 745,200
2018/08/17 2,063 2,083 2,042 2,048 334,600
2018/08/16 2,055 2,097 2,025 2,050 845,400
2018/08/15 2,130 2,132 2,071 2,078 719,200
2018/08/14 2,124 2,166 2,097 2,123 740,500
2018/08/13 2,152 2,199 2,092 2,101 841,900
2018/08/10 2,210 2,226 2,157 2,159 698,200
2018/08/09 2,196 2,228 2,188 2,206 617,600
2018/08/08 2,168 2,228 2,161 2,204 1,074,600
2018/08/07 2,195 2,203 2,121 2,139 1,804,000
2018/08/06 2,291 2,311 2,208 2,212 1,294,900
2018/08/03 2,350 2,369 2,281 2,299 1,704,700
2018/08/02 2,390 2,424 2,375 2,375 941,500
2018/08/01 2,414 2,451 2,386 2,408 726,700
2018/07/31 2,423 2,424 2,348 2,406 1,309,200
2018/07/30 2,438 2,545 2,402 2,448 2,430,800
2018/07/27 2,704 2,708 2,614 2,638 1,210,500
2018/07/26 2,710 2,719 2,647 2,668 1,610,600
2018/07/25 2,826 2,839 2,745 2,750 611,300
2018/07/24 2,824 2,850 2,795 2,804 662,800
2018/07/23 2,880 2,906 2,845 2,855 326,800
2018/07/20 2,829 2,899 2,823 2,880 493,600
2018/07/19 2,923 2,977 2,875 2,879 507,500
2018/07/18 2,913 2,957 2,909 2,920 502,200
2018/07/17 2,975 2,987 2,908 2,911 633,200
2018/07/13 2,900 3,010 2,896 2,965 1,223,000
2018/07/12 2,815 2,882 2,789 2,873 503,400
2018/07/11 2,800 2,831 2,760 2,812 458,100
2018/07/10 2,855 2,895 2,837 2,847 608,900
2018/07/09 2,800 2,856 2,791 2,832 706,900
2018/07/06 2,737 2,789 2,713 2,787 924,300
2018/07/05 2,710 2,788 2,692 2,721 1,001,500
2018/07/04 2,639 2,720 2,616 2,709 613,100
2018/07/03 2,706 2,717 2,614 2,639 678,400
2018/07/02 2,710 2,758 2,703 2,714 874,200
2018/06/29 2,678 2,729 2,667 2,722 657,200
2018/06/28 2,621 2,685 2,612 2,679 565,400
2018/06/27 2,625 2,677 2,606 2,644 635,300
2018/06/26 2,685 2,686 2,507 2,595 1,756,800
2018/06/25 2,738 2,744 2,688 2,715 695,900
2018/06/22 2,619 2,740 2,617 2,713 1,056,500
2018/06/21 2,600 2,654 2,600 2,639 531,000
2018/06/20 2,597 2,623 2,551 2,614 726,800
2018/06/19 2,690 2,705 2,605 2,606 595,100
2018/06/18 2,665 2,702 2,602 2,672 600,100
2018/06/15 2,717 2,726 2,657 2,666 750,800
2018/06/14 2,768 2,779 2,727 2,735 506,300
2018/06/13 2,757 2,807 2,751 2,776 725,800
2018/06/12 2,740 2,755 2,718 2,741 397,500
2018/06/11 2,678 2,740 2,656 2,720 805,700
2018/06/08 2,694 2,709 2,612 2,677 762,000
2018/06/07 2,667 2,714 2,665 2,698 418,400
2018/06/06 2,720 2,729 2,645 2,664 730,600
2018/06/05 2,770 2,794 2,737 2,748 509,100
2018/06/04 2,792 2,795 2,732 2,770 661,700
2018/06/01 2,761 2,797 2,731 2,768 677,800
2018/05/31 2,708 2,785 2,702 2,782 1,572,200
2018/05/30 2,660 2,732 2,659 2,707 1,397,100
2018/05/29 2,655 2,703 2,631 2,698 1,166,000
2018/05/28 2,632 2,655 2,605 2,631 453,800
2018/05/25 2,607 2,649 2,590 2,611 829,500
2018/05/24 2,631 2,661 2,610 2,631 614,400
2018/05/23 2,680 2,703 2,610 2,642 816,700
2018/05/22 2,700 2,714 2,668 2,693 802,600
2018/05/21 2,689 2,714 2,675 2,686 864,900
2018/05/18 2,645 2,703 2,638 2,676 859,100
2018/05/17 2,620 2,641 2,612 2,633 632,800
2018/05/16 2,670 2,724 2,607 2,613 1,750,300
2018/05/15 2,632 2,633 2,586 2,609 890,800
2018/05/14 2,635 2,645 2,596 2,633 927,400
2018/05/11 2,572 2,643 2,564 2,642 1,591,800
2018/05/10 2,530 2,569 2,483 2,568 1,630,500
2018/05/09 2,600 2,600 2,448 2,530 3,085,100
2018/05/08 2,703 2,713 2,600 2,617 3,192,300
2018/05/07 2,800 2,805 2,650 2,691 4,323,100
2018/05/02 3,190 3,270 3,070 3,130 786,900
2018/05/01 3,240 3,240 3,130 3,185 499,200
2018/04/27 3,155 3,280 3,145 3,230 903,000
2018/04/26 3,120 3,200 3,115 3,195 598,500
2018/04/25 3,130 3,170 3,110 3,110 432,100
2018/04/24 3,150 3,175 3,125 3,165 362,700
2018/04/23 3,210 3,250 3,125 3,145 687,700
2018/04/20 3,020 3,230 3,010 3,180 1,565,200
2018/04/19 2,988 3,020 2,966 2,977 573,200
2018/04/18 2,933 2,965 2,800 2,957 1,348,100
2018/04/17 3,040 3,040 2,950 2,987 714,700
2018/04/16 2,990 3,050 2,954 3,040 660,800
2018/04/13 3,065 3,065 2,953 2,974 1,026,800
2018/04/12 3,005 3,095 2,980 3,025 598,200
2018/04/11 3,115 3,115 3,010 3,035 680,700
2018/04/10 3,190 3,200 3,110 3,125 689,400
2018/04/09 3,150 3,210 3,115 3,195 601,400
2018/04/06 3,140 3,220 3,135 3,170 904,000
2018/04/05 3,150 3,170 3,100 3,120 700,800
2018/04/04 3,145 3,150 3,090 3,130 1,243,700
2018/04/03 3,105 3,140 3,045 3,080 1,101,500
2018/04/02 3,105 3,230 3,080 3,195 925,500
2018/03/30 3,050 3,130 3,040 3,100 967,100
2018/03/29 3,010 3,055 2,961 2,997 872,700
2018/03/28 2,930 3,065 2,930 2,970 876,600
2018/03/27 3,100 3,135 2,966 2,993 1,280,400
2018/03/26 2,977 3,005 2,910 2,979 1,301,900
2018/03/23 3,010 3,090 3,010 3,015 1,020,100
2018/03/22 3,180 3,230 3,135 3,195 925,800
2018/03/20 3,150 3,155 3,070 3,135 990,700
2018/03/19 3,275 3,295 3,160 3,180 1,318,800
2018/03/16 3,360 3,410 3,305 3,340 733,700
2018/03/15 3,435 3,475 3,360 3,385 1,145,200
2018/03/14 3,435 3,460 3,385 3,435 768,500
2018/03/13 3,440 3,510 3,395 3,490 913,400
2018/03/12 3,600 3,610 3,390 3,440 1,298,600
2018/03/09 3,655 3,780 3,515 3,555 2,110,200
2018/03/08 3,485 3,695 3,470 3,670 2,080,500
2018/03/07 3,325 3,435 3,285 3,415 1,015,700
2018/03/06 3,220 3,375 3,150 3,345 1,381,800
2018/03/05 3,445 3,460 3,085 3,145 1,898,700
2018/03/02 3,350 3,510 3,335 3,485 784,300
2018/03/01 3,475 3,480 3,400 3,455 620,200
2018/02/28 3,420 3,525 3,420 3,495 855,400
2018/02/27 3,465 3,480 3,360 3,420 697,800
2018/02/26 3,365 3,450 3,320 3,435 696,100
2018/02/23 3,400 3,415 3,330 3,350 493,000
2018/02/22 3,415 3,460 3,320 3,370 770,400
2018/02/21 3,480 3,490 3,425 3,445 726,400
2018/02/20 3,515 3,540 3,445 3,510 726,600
2018/02/19 3,360 3,590 3,345 3,545 1,717,500
2018/02/16 3,260 3,355 3,245 3,305 856,000
2018/02/15 3,325 3,330 3,205 3,235 686,000
2018/02/14 3,260 3,355 3,190 3,265 1,151,100
2018/02/13 3,250 3,320 3,190 3,265 1,361,700
2018/02/09 3,075 3,185 3,055 3,180 1,268,400
2018/02/08 3,130 3,245 3,085 3,215 1,647,600
2018/02/07 3,400 3,415 3,105 3,110 1,093,800
2018/02/06 3,155 3,300 2,900 3,095 2,540,400
2018/02/05 3,230 3,410 3,220 3,365 1,890,500
2018/02/02 3,235 3,385 3,230 3,330 3,436,700
2018/02/01 2,976 3,275 2,950 3,200 4,821,300
2018/01/31 2,780 2,848 2,774 2,796 1,398,000
2018/01/30 2,835 2,864 2,788 2,809 1,244,500
2018/01/29 2,862 2,929 2,848 2,866 1,519,400
2018/01/26 2,812 2,855 2,800 2,842 1,295,300
2018/01/25 2,800 2,842 2,788 2,812 1,381,200
2018/01/24 2,720 2,943 2,713 2,819 3,604,900
2018/01/23 2,667 2,746 2,661 2,682 2,468,600
2018/01/22 2,585 2,628 2,562 2,600 1,429,100
2018/01/19 2,468 2,582 2,468 2,577 2,235,800
2018/01/18 2,467 2,475 2,439 2,449 840,700
2018/01/17 2,448 2,498 2,435 2,461 726,900
2018/01/16 2,510 2,514 2,452 2,475 759,400
2018/01/15 2,432 2,518 2,430 2,501 1,763,300
2018/01/12 2,406 2,428 2,381 2,420 620,400
2018/01/11 2,391 2,433 2,378 2,413 1,075,500
2018/01/10 2,368 2,403 2,362 2,398 749,200
2018/01/09 2,358 2,374 2,325 2,368 850,800
2018/01/05 2,362 2,393 2,348 2,369 706,500
2018/01/04 2,365 2,375 2,343 2,362 713,300

このページの先頭へ