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
2022/12/30 910 923 910 916 151,100
2022/12/29 904 916 896 916 195,900
2022/12/28 906 906 894 899 284,200
2022/12/27 910 912 899 912 180,800
2022/12/26 913 917 904 906 92,600
2022/12/23 913 917 906 908 177,000
2022/12/22 906 920 900 918 171,500
2022/12/21 910 913 897 903 276,900
2022/12/20 931 944 907 911 287,000
2022/12/19 933 941 933 940 136,800
2022/12/16 944 948 937 937 151,000
2022/12/15 949 960 949 953 246,400
2022/12/14 944 950 940 950 139,300
2022/12/13 940 942 933 942 139,000
2022/12/12 925 938 925 931 187,800
2022/12/09 937 937 926 935 156,900
2022/12/08 928 930 921 925 131,300
2022/12/07 918 933 918 929 140,100
2022/12/06 918 920 912 918 155,100
2022/12/05 924 925 916 925 152,600
2022/12/02 943 944 923 923 245,600
2022/12/01 953 955 943 948 147,400
2022/11/30 951 954 946 947 247,400
2022/11/29 960 965 954 957 207,700
2022/11/28 998 998 968 970 213,400
2022/11/25 991 1,002 986 1,000 139,300
2022/11/24 985 990 976 986 160,500
2022/11/22 960 973 956 971 171,800
2022/11/21 950 964 950 954 130,700
2022/11/18 950 955 943 950 129,900
2022/11/17 951 957 948 948 86,300
2022/11/16 964 964 947 958 122,900
2022/11/15 962 967 960 960 73,800
2022/11/14 965 976 957 964 150,700
2022/11/11 976 977 966 971 145,900
2022/11/10 958 961 953 961 112,200
2022/11/09 969 975 961 967 132,700
2022/11/08 955 971 955 969 134,100
2022/11/07 949 958 943 953 179,100
2022/11/04 959 960 941 957 324,400
2022/11/02 978 980 965 969 251,100
2022/11/01 1,008 1,011 980 980 117,200
2022/10/31 995 1,007 988 1,004 155,700
2022/10/28 987 999 979 981 403,600
2022/10/27 1,022 1,022 1,009 1,017 201,200
2022/10/26 1,010 1,025 1,007 1,021 100,700
2022/10/25 995 1,007 991 1,002 193,500
2022/10/24 996 1,004 988 989 97,700
2022/10/21 993 996 983 992 96,400
2022/10/20 998 1,001 988 998 159,100
2022/10/19 995 1,015 995 1,013 140,500
2022/10/18 997 1,005 996 997 188,000
2022/10/17 975 982 968 977 112,200
2022/10/14 982 997 978 990 133,500
2022/10/13 961 969 958 962 135,000
2022/10/12 962 979 962 974 162,700
2022/10/11 975 980 955 955 175,000
2022/10/07 976 999 976 979 154,100
2022/10/06 993 998 985 990 215,200
2022/10/05 998 1,004 983 983 146,900
2022/10/04 960 987 960 986 215,700
2022/10/03 952 954 925 943 311,300
2022/09/30 961 973 957 967 164,200
2022/09/29 978 979 968 968 238,200
2022/09/28 956 961 940 955 163,000
2022/09/27 969 969 956 957 248,000
2022/09/26 980 980 957 961 222,600
2022/09/22 990 1,000 986 988 126,400
2022/09/21 989 1,004 988 1,004 142,200
2022/09/20 1,017 1,020 994 995 162,200
2022/09/16 993 1,006 991 997 141,200
2022/09/15 1,000 1,009 998 1,001 131,900
2022/09/14 1,005 1,010 998 1,002 129,600
2022/09/13 1,016 1,026 1,013 1,025 145,300
2022/09/12 1,023 1,023 1,007 1,017 119,500
2022/09/09 1,000 1,022 1,000 1,007 197,600
2022/09/08 987 1,000 980 999 174,200
2022/09/07 980 982 967 978 136,000
2022/09/06 980 993 978 983 156,200
2022/09/05 978 980 968 969 196,800
2022/09/02 1,021 1,021 990 991 157,400
2022/09/01 1,011 1,017 1,006 1,008 163,600
2022/08/31 1,018 1,024 1,011 1,016 413,300
2022/08/30 1,029 1,038 1,008 1,038 838,000
2022/08/29 1,012 1,030 1,010 1,024 230,900
2022/08/26 1,042 1,056 1,036 1,046 207,900
2022/08/25 1,034 1,045 1,031 1,038 121,500
2022/08/24 1,026 1,040 1,025 1,034 134,400
2022/08/23 1,017 1,038 1,017 1,030 190,100
2022/08/22 1,007 1,034 1,007 1,032 139,200
2022/08/19 1,029 1,034 1,018 1,026 133,100
2022/08/18 1,043 1,043 1,018 1,020 189,400
2022/08/17 1,052 1,063 1,049 1,056 224,900
2022/08/16 1,051 1,054 1,034 1,053 153,800
2022/08/15 1,050 1,052 1,022 1,049 271,100
2022/08/12 1,025 1,041 1,023 1,041 215,200
2022/08/10 1,001 1,021 999 1,021 195,600
2022/08/09 1,015 1,021 1,002 1,006 184,700
2022/08/08 996 1,020 995 1,013 266,900
2022/08/05 996 1,011 991 1,009 248,600
2022/08/04 1,019 1,029 1,012 1,026 173,000
2022/08/03 1,008 1,020 1,002 1,014 236,200
2022/08/02 1,041 1,044 1,014 1,017 438,400
2022/08/01 1,064 1,083 1,038 1,070 951,200
2022/07/29 984 997 980 989 334,400
2022/07/28 998 998 977 992 243,600
2022/07/27 986 997 985 991 241,700
2022/07/26 990 990 970 974 191,900
2022/07/25 984 996 982 988 165,700
2022/07/22 984 986 975 983 161,600
2022/07/21 959 982 959 981 211,200
2022/07/20 961 969 957 966 183,100
2022/07/19 954 954 933 941 163,000
2022/07/15 952 963 947 949 138,800
2022/07/14 932 948 931 948 168,800
2022/07/13 925 935 923 932 166,100
2022/07/12 935 936 922 925 183,200
2022/07/11 945 949 936 941 272,200
2022/07/08 932 947 925 940 351,300
2022/07/07 929 936 923 929 232,400
2022/07/06 911 925 911 918 188,600
2022/07/05 923 926 909 920 175,000
2022/07/04 922 925 909 915 248,300
2022/07/01 915 920 904 908 239,800
2022/06/30 927 927 907 914 225,000
2022/06/29 920 925 909 920 356,800
2022/06/28 925 930 922 929 177,700
2022/06/27 938 938 921 930 165,200
2022/06/24 916 931 913 930 167,000
2022/06/23 913 925 907 913 255,500
2022/06/22 910 915 899 905 223,500
2022/06/21 886 910 886 906 235,700
2022/06/20 893 901 880 883 206,500
2022/06/17 888 897 884 886 456,100
2022/06/16 904 917 900 901 232,000
2022/06/15 908 910 898 903 267,100
2022/06/14 915 917 906 911 241,500
2022/06/13 922 930 918 920 229,200
2022/06/10 938 941 925 925 200,700
2022/06/09 942 960 936 946 244,500
2022/06/08 935 944 929 943 279,600
2022/06/07 906 929 902 920 357,500
2022/06/06 917 933 916 930 167,800
2022/06/03 921 926 911 925 312,100
2022/06/02 921 923 908 910 323,700
2022/06/01 920 943 919 928 243,600
2022/05/31 932 934 917 920 634,500
2022/05/30 936 941 929 932 682,000
2022/05/27 916 923 915 922 230,100
2022/05/26 915 917 906 912 251,100
2022/05/25 929 933 912 912 300,500
2022/05/24 948 948 918 918 331,700
2022/05/23 980 981 950 956 310,400
2022/05/20 950 967 947 965 325,000
2022/05/19 951 966 951 965 282,800
2022/05/18 975 975 959 963 337,200
2022/05/17 947 966 943 960 413,400
2022/05/16 965 967 918 926 478,800
2022/05/13 926 976 926 963 499,100
2022/05/12 998 998 910 917 902,200
2022/05/11 1,046 1,066 1,046 1,056 195,200
2022/05/10 1,044 1,059 1,040 1,051 201,300
2022/05/09 1,074 1,079 1,047 1,048 201,200
2022/05/06 1,085 1,092 1,075 1,088 186,400
2022/05/02 1,083 1,095 1,078 1,085 163,800
2022/04/28 1,060 1,086 1,060 1,085 241,700
2022/04/27 1,065 1,084 1,056 1,075 316,100
2022/04/26 1,100 1,102 1,077 1,079 165,500
2022/04/25 1,086 1,093 1,080 1,085 173,700
2022/04/22 1,098 1,121 1,095 1,114 236,900
2022/04/21 1,110 1,124 1,103 1,117 197,400
2022/04/20 1,098 1,106 1,094 1,102 262,700
2022/04/19 1,073 1,094 1,071 1,080 221,000
2022/04/18 1,079 1,090 1,066 1,084 137,400
2022/04/15 1,076 1,098 1,074 1,086 143,900
2022/04/14 1,098 1,104 1,087 1,095 143,300
2022/04/13 1,096 1,107 1,094 1,098 188,700
2022/04/12 1,095 1,102 1,080 1,093 198,600
2022/04/11 1,119 1,121 1,093 1,103 167,100
2022/04/08 1,106 1,132 1,103 1,121 386,000
2022/04/07 1,082 1,105 1,076 1,104 335,600
2022/04/06 1,095 1,099 1,081 1,093 250,200
2022/04/05 1,092 1,103 1,087 1,095 286,400
2022/04/04 1,054 1,083 1,050 1,083 359,300
2022/04/01 1,021 1,039 1,011 1,035 342,400
2022/03/31 1,035 1,038 1,021 1,027 274,800
2022/03/30 1,075 1,077 1,036 1,040 391,900
2022/03/29 1,093 1,101 1,084 1,097 276,700
2022/03/28 1,108 1,108 1,086 1,097 218,400
2022/03/25 1,114 1,114 1,096 1,100 179,100
2022/03/24 1,089 1,109 1,088 1,103 186,100
2022/03/23 1,098 1,112 1,094 1,111 219,600
2022/03/22 1,085 1,095 1,071 1,078 230,700
2022/03/18 1,070 1,081 1,061 1,071 537,000
2022/03/17 1,065 1,078 1,062 1,078 318,100
2022/03/16 1,065 1,068 1,042 1,043 239,800
2022/03/15 1,035 1,071 1,034 1,062 227,400
2022/03/14 1,036 1,051 1,024 1,034 209,600
2022/03/11 1,052 1,060 1,029 1,033 295,800
2022/03/10 1,087 1,087 1,064 1,073 199,000
2022/03/09 1,055 1,060 1,037 1,047 265,000
2022/03/08 1,060 1,084 1,052 1,054 385,200
2022/03/07 1,042 1,079 1,042 1,068 436,900
2022/03/04 1,080 1,085 1,053 1,071 290,000
2022/03/03 1,121 1,127 1,092 1,092 237,400
2022/03/02 1,144 1,144 1,103 1,103 425,700
2022/03/01 1,140 1,167 1,124 1,160 700,500
2022/02/28 1,090 1,095 1,067 1,094 596,100
2022/02/25 1,036 1,038 1,021 1,035 256,400
2022/02/24 1,025 1,050 1,020 1,031 256,900
2022/02/22 1,034 1,036 1,022 1,032 155,700
2022/02/21 1,026 1,047 1,022 1,037 123,500
2022/02/18 1,021 1,041 1,017 1,041 136,700
2022/02/17 1,029 1,032 1,009 1,026 163,600
2022/02/16 1,045 1,048 1,026 1,026 231,600
2022/02/15 1,034 1,049 1,023 1,037 198,200
2022/02/14 1,040 1,044 1,020 1,034 123,200
2022/02/10 1,050 1,062 1,040 1,054 256,300
2022/02/09 1,017 1,043 1,012 1,037 248,600
2022/02/08 1,000 1,007 990 993 243,200
2022/02/07 1,006 1,018 998 1,001 184,300
2022/02/04 1,003 1,023 1,002 1,013 173,000
2022/02/03 1,028 1,041 1,015 1,016 169,600
2022/02/02 1,021 1,048 1,021 1,047 193,100
2022/02/01 1,008 1,034 1,006 1,014 377,200
2022/01/31 1,016 1,016 983 1,002 577,500
2022/01/28 1,051 1,057 1,038 1,046 213,400
2022/01/27 1,062 1,063 1,018 1,028 239,200
2022/01/26 1,067 1,071 1,046 1,050 164,100
2022/01/25 1,080 1,085 1,050 1,066 174,300
2022/01/24 1,067 1,091 1,062 1,091 118,300
2022/01/21 1,051 1,075 1,046 1,072 194,600
2022/01/20 1,048 1,069 1,038 1,060 253,100
2022/01/19 1,076 1,082 1,033 1,034 429,700
2022/01/18 1,107 1,115 1,085 1,088 171,600
2022/01/17 1,116 1,125 1,104 1,111 156,800
2022/01/14 1,131 1,131 1,105 1,113 234,400
2022/01/13 1,121 1,135 1,112 1,131 158,200
2022/01/12 1,125 1,131 1,110 1,121 195,000
2022/01/11 1,095 1,113 1,092 1,113 329,600
2022/01/07 1,117 1,118 1,086 1,100 209,500
2022/01/06 1,143 1,143 1,108 1,109 298,800
2022/01/05 1,135 1,144 1,121 1,141 248,300
2022/01/04 1,122 1,151 1,121 1,140 373,800

このページの先頭へ