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
2020/12/30 1,620 1,637 1,611 1,627 170,300
2020/12/29 1,600 1,633 1,599 1,633 307,500
2020/12/28 1,565 1,590 1,565 1,581 205,200
2020/12/25 1,565 1,573 1,548 1,560 131,100
2020/12/24 1,544 1,563 1,543 1,560 236,100
2020/12/23 1,585 1,590 1,558 1,559 181,800
2020/12/22 1,558 1,572 1,545 1,558 153,900
2020/12/21 1,569 1,592 1,554 1,567 290,900
2020/12/18 1,563 1,574 1,553 1,562 218,300
2020/12/17 1,561 1,565 1,545 1,563 195,300
2020/12/16 1,592 1,592 1,553 1,574 249,800
2020/12/15 1,598 1,616 1,570 1,585 348,300
2020/12/14 1,626 1,626 1,596 1,605 218,500
2020/12/11 1,618 1,634 1,612 1,622 313,500
2020/12/10 1,587 1,616 1,575 1,614 305,600
2020/12/09 1,581 1,602 1,576 1,587 404,200
2020/12/08 1,560 1,576 1,552 1,565 391,300
2020/12/07 1,550 1,569 1,515 1,528 230,900
2020/12/04 1,530 1,533 1,515 1,520 325,700
2020/12/03 1,469 1,539 1,459 1,515 459,300
2020/12/02 1,455 1,470 1,450 1,459 252,900
2020/12/01 1,443 1,465 1,425 1,451 250,800
2020/11/30 1,451 1,459 1,437 1,438 247,500
2020/11/27 1,434 1,463 1,434 1,462 332,000
2020/11/26 1,435 1,438 1,416 1,434 186,000
2020/11/25 1,430 1,444 1,425 1,430 270,400
2020/11/24 1,410 1,434 1,405 1,420 318,900
2020/11/20 1,372 1,391 1,366 1,389 206,300
2020/11/19 1,382 1,397 1,371 1,384 246,700
2020/11/18 1,401 1,403 1,378 1,379 260,200
2020/11/17 1,399 1,401 1,383 1,389 185,500
2020/11/16 1,400 1,416 1,385 1,399 205,900
2020/11/13 1,398 1,398 1,362 1,380 235,900
2020/11/12 1,405 1,411 1,393 1,403 203,800
2020/11/11 1,437 1,440 1,401 1,409 277,300
2020/11/10 1,420 1,426 1,409 1,422 310,200
2020/11/09 1,415 1,419 1,390 1,410 253,600
2020/11/06 1,392 1,403 1,382 1,400 258,300
2020/11/05 1,359 1,395 1,349 1,394 495,700
2020/11/04 1,352 1,356 1,330 1,348 294,000
2020/11/02 1,351 1,362 1,318 1,332 300,900
2020/10/30 1,355 1,403 1,339 1,342 331,300
2020/10/29 1,349 1,393 1,349 1,379 650,700
2020/10/28 1,330 1,332 1,296 1,311 270,200
2020/10/27 1,328 1,340 1,308 1,340 194,100
2020/10/26 1,351 1,363 1,335 1,338 237,300
2020/10/23 1,355 1,359 1,335 1,351 284,000
2020/10/22 1,364 1,365 1,334 1,350 291,000
2020/10/21 1,350 1,374 1,348 1,361 207,300
2020/10/20 1,372 1,378 1,342 1,353 258,800
2020/10/19 1,373 1,385 1,366 1,373 142,400
2020/10/16 1,390 1,390 1,354 1,367 169,400
2020/10/15 1,400 1,406 1,377 1,394 134,300
2020/10/14 1,407 1,417 1,401 1,406 129,200
2020/10/13 1,413 1,414 1,397 1,407 135,900
2020/10/12 1,410 1,414 1,393 1,407 128,900
2020/10/09 1,411 1,419 1,404 1,414 182,000
2020/10/08 1,414 1,416 1,402 1,404 216,900
2020/10/07 1,390 1,407 1,380 1,400 236,200
2020/10/06 1,392 1,402 1,369 1,397 364,200
2020/10/05 1,407 1,419 1,395 1,407 251,700
2020/10/02 1,398 1,404 1,377 1,387 300,300
2020/09/30 1,407 1,407 1,379 1,391 287,800
2020/09/29 1,400 1,427 1,396 1,420 282,200
2020/09/28 1,400 1,405 1,384 1,405 255,300
2020/09/25 1,386 1,395 1,371 1,375 187,000
2020/09/24 1,407 1,407 1,374 1,381 234,400
2020/09/23 1,433 1,438 1,415 1,419 178,800
2020/09/18 1,453 1,453 1,434 1,444 264,900
2020/09/17 1,449 1,467 1,434 1,446 231,700
2020/09/16 1,469 1,480 1,455 1,475 215,800
2020/09/15 1,435 1,479 1,431 1,468 440,000
2020/09/14 1,430 1,445 1,422 1,442 222,900
2020/09/11 1,402 1,427 1,391 1,424 286,100
2020/09/10 1,423 1,424 1,395 1,404 181,400
2020/09/09 1,413 1,426 1,408 1,415 239,200
2020/09/08 1,425 1,446 1,414 1,445 197,300
2020/09/07 1,408 1,424 1,407 1,416 159,100
2020/09/04 1,403 1,413 1,391 1,412 173,500
2020/09/03 1,430 1,442 1,423 1,433 161,900
2020/09/02 1,424 1,427 1,407 1,423 103,700
2020/09/01 1,402 1,422 1,389 1,420 140,200
2020/08/31 1,402 1,427 1,402 1,411 186,000
2020/08/28 1,400 1,426 1,371 1,384 199,400
2020/08/27 1,416 1,416 1,399 1,409 95,400
2020/08/26 1,418 1,419 1,393 1,416 146,400
2020/08/25 1,428 1,437 1,414 1,422 149,100
2020/08/24 1,412 1,425 1,404 1,415 131,600
2020/08/21 1,427 1,442 1,406 1,408 136,800
2020/08/20 1,403 1,427 1,392 1,406 161,600
2020/08/19 1,413 1,430 1,408 1,422 118,800
2020/08/18 1,406 1,426 1,400 1,411 198,000
2020/08/17 1,445 1,445 1,406 1,422 215,100
2020/08/14 1,425 1,467 1,415 1,451 450,100
2020/08/13 1,387 1,428 1,385 1,411 319,100
2020/08/12 1,366 1,377 1,354 1,371 196,900
2020/08/11 1,335 1,382 1,313 1,378 340,300
2020/08/07 1,371 1,388 1,318 1,323 317,200
2020/08/06 1,336 1,444 1,336 1,373 567,200
2020/08/05 1,326 1,358 1,317 1,356 228,300
2020/08/04 1,320 1,352 1,317 1,339 303,800
2020/08/03 1,319 1,329 1,290 1,309 268,800
2020/07/31 1,329 1,333 1,297 1,297 194,400
2020/07/30 1,358 1,366 1,337 1,338 146,800
2020/07/29 1,375 1,379 1,344 1,349 216,100
2020/07/28 1,378 1,392 1,364 1,371 130,100
2020/07/27 1,370 1,378 1,349 1,365 222,700
2020/07/22 1,375 1,375 1,354 1,362 190,800
2020/07/21 1,369 1,391 1,366 1,377 206,400
2020/07/20 1,362 1,384 1,353 1,369 227,400
2020/07/17 1,376 1,383 1,356 1,361 148,200
2020/07/16 1,409 1,415 1,354 1,376 358,100
2020/07/15 1,363 1,402 1,359 1,397 461,600
2020/07/14 1,339 1,355 1,328 1,339 158,400
2020/07/13 1,320 1,336 1,300 1,331 334,800
2020/07/10 1,305 1,348 1,304 1,310 326,000
2020/07/09 1,320 1,330 1,299 1,311 303,600
2020/07/08 1,347 1,347 1,314 1,315 194,200
2020/07/07 1,357 1,361 1,307 1,347 429,300
2020/07/06 1,357 1,375 1,349 1,375 273,100
2020/07/03 1,351 1,357 1,338 1,357 270,400
2020/07/02 1,386 1,389 1,344 1,351 236,000
2020/07/01 1,421 1,439 1,377 1,381 224,200
2020/06/30 1,435 1,445 1,416 1,423 266,000
2020/06/29 1,402 1,442 1,393 1,412 268,500
2020/06/26 1,431 1,431 1,390 1,411 179,500
2020/06/25 1,403 1,426 1,386 1,401 195,800
2020/06/24 1,435 1,435 1,398 1,412 165,600
2020/06/23 1,430 1,445 1,404 1,432 199,200
2020/06/22 1,401 1,421 1,385 1,412 225,700
2020/06/19 1,380 1,415 1,377 1,413 534,800
2020/06/18 1,416 1,418 1,374 1,385 196,000
2020/06/17 1,419 1,431 1,402 1,412 152,800
2020/06/16 1,397 1,422 1,380 1,419 264,900
2020/06/15 1,390 1,408 1,346 1,346 292,000
2020/06/12 1,400 1,413 1,382 1,400 344,300
2020/06/11 1,462 1,462 1,425 1,427 213,200
2020/06/10 1,436 1,476 1,436 1,465 318,500
2020/06/09 1,428 1,444 1,416 1,427 313,700
2020/06/08 1,463 1,468 1,432 1,447 224,200
2020/06/05 1,460 1,461 1,430 1,451 196,900
2020/06/04 1,474 1,474 1,433 1,465 248,300
2020/06/03 1,497 1,499 1,451 1,459 264,300
2020/06/02 1,480 1,483 1,464 1,480 241,000
2020/06/01 1,456 1,475 1,442 1,469 252,700
2020/05/29 1,426 1,457 1,424 1,452 404,700
2020/05/28 1,429 1,429 1,387 1,426 313,500
2020/05/27 1,399 1,422 1,381 1,417 246,700
2020/05/26 1,400 1,412 1,388 1,406 313,700
2020/05/25 1,382 1,400 1,380 1,400 149,700
2020/05/22 1,378 1,381 1,360 1,372 173,900
2020/05/21 1,375 1,381 1,349 1,370 214,700
2020/05/20 1,340 1,374 1,340 1,368 188,200
2020/05/19 1,357 1,372 1,348 1,356 347,100
2020/05/18 1,296 1,333 1,296 1,327 216,700
2020/05/15 1,344 1,345 1,275 1,280 336,800
2020/05/14 1,340 1,364 1,329 1,340 401,100
2020/05/13 1,248 1,353 1,245 1,352 451,500
2020/05/12 1,310 1,322 1,292 1,299 188,400
2020/05/11 1,298 1,304 1,287 1,304 183,000
2020/05/08 1,308 1,308 1,256 1,282 257,000
2020/05/07 1,256 1,313 1,256 1,293 422,800
2020/05/01 1,274 1,290 1,246 1,265 262,700
2020/04/30 1,298 1,326 1,255 1,275 404,600
2020/04/28 1,230 1,273 1,222 1,265 456,000
2020/04/27 1,205 1,222 1,205 1,217 383,800
2020/04/24 1,200 1,224 1,177 1,198 315,700
2020/04/23 1,169 1,204 1,166 1,199 238,200
2020/04/22 1,193 1,193 1,160 1,184 266,700
2020/04/21 1,214 1,248 1,200 1,212 286,700
2020/04/20 1,210 1,239 1,210 1,224 255,500
2020/04/17 1,252 1,276 1,212 1,225 380,800
2020/04/16 1,200 1,241 1,195 1,235 354,600
2020/04/15 1,250 1,260 1,219 1,224 430,700
2020/04/14 1,248 1,264 1,227 1,253 327,700
2020/04/13 1,266 1,274 1,248 1,255 227,000
2020/04/10 1,286 1,289 1,245 1,267 244,300
2020/04/09 1,274 1,301 1,262 1,285 307,900
2020/04/08 1,306 1,321 1,272 1,284 310,700
2020/04/07 1,298 1,331 1,256 1,287 248,700
2020/04/06 1,190 1,253 1,184 1,250 269,800
2020/04/03 1,252 1,277 1,191 1,193 311,200
2020/04/02 1,256 1,294 1,240 1,247 301,400
2020/04/01 1,359 1,373 1,278 1,286 469,400
2020/03/31 1,379 1,406 1,352 1,362 371,600
2020/03/30 1,350 1,397 1,338 1,381 490,500
2020/03/27 1,357 1,407 1,342 1,407 589,900
2020/03/26 1,292 1,349 1,266 1,327 596,000
2020/03/25 1,298 1,303 1,247 1,292 518,900
2020/03/24 1,155 1,199 1,135 1,194 452,600
2020/03/23 1,092 1,160 1,092 1,136 765,800
2020/03/19 1,200 1,213 1,051 1,054 949,700
2020/03/18 1,151 1,226 1,151 1,160 492,500
2020/03/17 1,083 1,151 1,062 1,140 817,900
2020/03/16 1,133 1,177 1,108 1,116 513,600
2020/03/13 1,100 1,158 1,072 1,133 774,500
2020/03/12 1,274 1,279 1,207 1,215 479,900
2020/03/11 1,316 1,338 1,291 1,292 390,100
2020/03/10 1,252 1,327 1,180 1,320 919,100
2020/03/09 1,286 1,313 1,263 1,286 847,700
2020/03/06 1,306 1,335 1,299 1,312 603,600
2020/03/05 1,349 1,349 1,312 1,317 530,600
2020/03/04 1,290 1,332 1,280 1,316 593,200
2020/03/03 1,370 1,378 1,306 1,307 539,400
2020/03/02 1,289 1,353 1,280 1,348 989,400
2020/02/28 1,321 1,362 1,302 1,313 590,600
2020/02/27 1,349 1,372 1,331 1,362 478,100
2020/02/26 1,365 1,377 1,327 1,362 419,100
2020/02/25 1,316 1,388 1,312 1,378 527,000
2020/02/21 1,401 1,426 1,398 1,414 258,700
2020/02/20 1,420 1,432 1,399 1,403 246,900
2020/02/19 1,415 1,420 1,400 1,400 382,000
2020/02/18 1,422 1,424 1,406 1,412 269,500
2020/02/17 1,422 1,434 1,407 1,426 228,900
2020/02/14 1,441 1,456 1,434 1,442 320,400
2020/02/13 1,459 1,470 1,446 1,450 285,900
2020/02/12 1,483 1,486 1,446 1,451 350,700
2020/02/10 1,470 1,498 1,461 1,476 340,800
2020/02/07 1,456 1,509 1,456 1,484 672,600
2020/02/06 1,460 1,487 1,450 1,450 679,100
2020/02/05 1,444 1,472 1,434 1,460 750,200
2020/02/04 1,401 1,429 1,393 1,425 690,900
2020/02/03 1,300 1,442 1,294 1,379 1,322,300
2020/01/31 1,313 1,338 1,313 1,320 419,700
2020/01/30 1,349 1,362 1,308 1,321 586,900
2020/01/29 1,348 1,358 1,335 1,345 452,200
2020/01/28 1,333 1,346 1,330 1,339 585,100
2020/01/27 1,346 1,369 1,343 1,355 815,300
2020/01/24 1,421 1,421 1,391 1,402 501,200
2020/01/23 1,430 1,443 1,411 1,415 455,000
2020/01/22 1,455 1,474 1,431 1,437 628,700
2020/01/21 1,472 1,472 1,447 1,447 364,800
2020/01/20 1,453 1,473 1,448 1,459 351,400
2020/01/17 1,460 1,468 1,452 1,455 332,400
2020/01/16 1,485 1,492 1,455 1,462 418,900
2020/01/15 1,494 1,499 1,473 1,476 279,000
2020/01/14 1,498 1,502 1,483 1,494 327,200
2020/01/10 1,498 1,520 1,492 1,509 324,400
2020/01/09 1,481 1,494 1,477 1,484 276,500
2020/01/08 1,468 1,470 1,438 1,463 382,200
2020/01/07 1,455 1,497 1,455 1,492 321,900
2020/01/06 1,478 1,480 1,452 1,453 420,500

このページの先頭へ