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
2023/12/29 1,231 1,268 1,231 1,263 349,200
2023/12/28 1,208 1,236 1,202 1,231 213,200
2023/12/27 1,200 1,215 1,200 1,208 222,800
2023/12/26 1,178 1,200 1,178 1,194 213,300
2023/12/25 1,191 1,194 1,171 1,171 176,900
2023/12/22 1,183 1,192 1,180 1,186 164,000
2023/12/21 1,200 1,203 1,181 1,184 221,900
2023/12/20 1,219 1,224 1,208 1,208 177,700
2023/12/19 1,205 1,212 1,191 1,212 229,500
2023/12/18 1,188 1,214 1,186 1,200 156,900
2023/12/15 1,223 1,226 1,197 1,200 235,600
2023/12/14 1,213 1,224 1,213 1,223 233,200
2023/12/13 1,215 1,229 1,214 1,215 239,300
2023/12/12 1,202 1,217 1,199 1,202 244,600
2023/12/11 1,188 1,200 1,185 1,196 304,500
2023/12/08 1,187 1,199 1,164 1,166 414,400
2023/12/07 1,163 1,167 1,155 1,159 170,700
2023/12/06 1,158 1,175 1,156 1,172 219,900
2023/12/05 1,166 1,175 1,154 1,163 266,500
2023/12/04 1,168 1,190 1,159 1,185 223,800
2023/12/01 1,169 1,179 1,167 1,172 158,200
2023/11/30 1,156 1,167 1,145 1,164 248,800
2023/11/29 1,147 1,169 1,145 1,162 181,900
2023/11/28 1,133 1,149 1,129 1,148 185,800
2023/11/27 1,143 1,147 1,123 1,124 155,600
2023/11/24 1,126 1,138 1,126 1,133 117,900
2023/11/22 1,129 1,144 1,116 1,122 197,300
2023/11/21 1,123 1,128 1,114 1,116 264,300
2023/11/20 1,124 1,134 1,111 1,111 137,500
2023/11/17 1,097 1,124 1,097 1,124 191,300
2023/11/16 1,110 1,126 1,093 1,097 198,400
2023/11/15 1,130 1,130 1,109 1,115 240,300
2023/11/14 1,119 1,119 1,103 1,106 141,400
2023/11/13 1,115 1,123 1,098 1,107 189,500
2023/11/10 1,091 1,109 1,089 1,109 178,800
2023/11/09 1,077 1,100 1,071 1,096 266,100
2023/11/08 1,073 1,102 1,073 1,078 551,900
2023/11/07 1,138 1,145 1,060 1,066 763,600
2023/11/06 1,114 1,119 1,100 1,108 338,600
2023/11/02 1,167 1,170 1,098 1,103 325,800
2023/11/01 1,166 1,176 1,144 1,151 206,400
2023/10/31 1,113 1,143 1,112 1,143 167,200
2023/10/30 1,117 1,129 1,113 1,123 182,400
2023/10/27 1,116 1,130 1,100 1,130 201,800
2023/10/26 1,120 1,120 1,084 1,100 161,800
2023/10/25 1,132 1,143 1,122 1,125 216,500
2023/10/24 1,099 1,115 1,075 1,114 243,500
2023/10/23 1,100 1,107 1,096 1,096 133,000
2023/10/20 1,101 1,115 1,096 1,110 150,000
2023/10/19 1,106 1,117 1,102 1,113 115,200
2023/10/18 1,128 1,131 1,108 1,122 167,800
2023/10/17 1,111 1,136 1,110 1,122 207,200
2023/10/16 1,115 1,127 1,098 1,105 130,900
2023/10/13 1,146 1,149 1,125 1,127 210,200
2023/10/12 1,154 1,163 1,142 1,163 197,200
2023/10/11 1,145 1,161 1,138 1,154 238,900
2023/10/10 1,138 1,151 1,136 1,151 223,000
2023/10/06 1,126 1,149 1,126 1,138 202,600
2023/10/05 1,120 1,129 1,115 1,126 204,000
2023/10/04 1,116 1,127 1,108 1,115 245,400
2023/10/03 1,166 1,166 1,135 1,135 181,100
2023/10/02 1,172 1,182 1,157 1,157 194,800
2023/09/29 1,175 1,181 1,157 1,164 178,500
2023/09/28 1,168 1,169 1,148 1,159 175,600
2023/09/27 1,133 1,163 1,126 1,163 234,100
2023/09/26 1,154 1,167 1,147 1,162 155,600
2023/09/25 1,163 1,169 1,154 1,163 126,600
2023/09/22 1,149 1,170 1,149 1,163 186,500
2023/09/21 1,181 1,185 1,155 1,161 210,900
2023/09/20 1,216 1,217 1,186 1,186 257,000
2023/09/19 1,210 1,230 1,204 1,229 196,000
2023/09/15 1,225 1,227 1,212 1,216 363,800
2023/09/14 1,206 1,232 1,200 1,225 291,000
2023/09/13 1,211 1,216 1,198 1,204 235,300
2023/09/12 1,202 1,213 1,200 1,211 124,500
2023/09/11 1,194 1,205 1,188 1,202 161,600
2023/09/08 1,200 1,204 1,181 1,181 155,900
2023/09/07 1,200 1,203 1,187 1,201 209,900
2023/09/06 1,209 1,213 1,190 1,197 219,000
2023/09/05 1,189 1,211 1,188 1,206 307,900
2023/09/04 1,169 1,191 1,159 1,189 259,600
2023/09/01 1,154 1,166 1,143 1,163 163,600
2023/08/31 1,142 1,163 1,140 1,153 330,600
2023/08/30 1,140 1,152 1,132 1,138 286,300
2023/08/29 1,129 1,138 1,118 1,136 251,200
2023/08/28 1,119 1,128 1,109 1,128 234,600
2023/08/25 1,092 1,107 1,092 1,100 99,400
2023/08/24 1,109 1,111 1,098 1,104 147,400
2023/08/23 1,090 1,109 1,089 1,109 210,100
2023/08/22 1,079 1,092 1,073 1,089 207,400
2023/08/21 1,061 1,076 1,059 1,066 178,600
2023/08/18 1,056 1,061 1,048 1,057 127,800
2023/08/17 1,083 1,083 1,058 1,065 119,700
2023/08/16 1,072 1,081 1,058 1,075 286,600
2023/08/15 1,081 1,088 1,070 1,081 283,100
2023/08/14 1,100 1,108 1,082 1,092 209,300
2023/08/10 1,087 1,096 1,076 1,094 210,700
2023/08/09 1,115 1,118 1,076 1,080 400,500
2023/08/08 1,111 1,143 1,105 1,141 491,500
2023/08/07 1,088 1,109 1,085 1,102 281,400
2023/08/04 1,094 1,110 1,053 1,082 751,900
2023/08/03 1,101 1,125 1,075 1,106 1,338,700
2023/08/02 977 984 965 981 296,800
2023/08/01 1,000 1,005 990 990 176,700
2023/07/31 1,000 1,002 988 996 190,800
2023/07/28 980 987 973 987 230,900
2023/07/27 985 989 978 989 249,100
2023/07/26 991 993 983 988 192,300
2023/07/25 982 990 979 988 234,400
2023/07/24 982 986 975 982 138,200
2023/07/21 963 976 961 974 299,800
2023/07/20 972 977 961 963 166,700
2023/07/19 986 995 969 975 246,800
2023/07/18 967 986 967 979 143,800
2023/07/14 974 974 956 962 220,000
2023/07/13 971 975 964 967 194,100
2023/07/12 977 977 963 966 223,700
2023/07/11 990 992 976 978 197,900
2023/07/10 988 993 981 981 207,600
2023/07/07 998 1,000 985 986 205,000
2023/07/06 1,010 1,013 995 1,000 168,300
2023/07/05 1,022 1,026 1,013 1,015 163,300
2023/07/04 1,037 1,044 1,030 1,030 136,000
2023/07/03 1,039 1,048 1,039 1,040 132,700
2023/06/30 1,038 1,038 1,022 1,030 198,000
2023/06/29 1,060 1,064 1,038 1,042 139,200
2023/06/28 1,044 1,049 1,033 1,048 137,900
2023/06/27 1,043 1,044 1,028 1,034 152,600
2023/06/26 1,043 1,053 1,025 1,043 153,900
2023/06/23 1,062 1,064 1,042 1,048 199,100
2023/06/22 1,055 1,067 1,051 1,054 196,300
2023/06/21 1,063 1,068 1,055 1,056 159,700
2023/06/20 1,079 1,080 1,066 1,070 166,700
2023/06/19 1,088 1,089 1,072 1,081 153,300
2023/06/16 1,080 1,089 1,071 1,080 241,300
2023/06/15 1,076 1,088 1,067 1,079 267,500
2023/06/14 1,080 1,086 1,072 1,081 205,600
2023/06/13 1,073 1,079 1,067 1,072 292,400
2023/06/12 1,059 1,067 1,056 1,064 157,800
2023/06/09 1,051 1,057 1,045 1,049 227,800
2023/06/08 1,032 1,036 1,022 1,035 253,300
2023/06/07 1,056 1,058 1,032 1,035 182,100
2023/06/06 1,038 1,049 1,032 1,048 115,200
2023/06/05 1,052 1,053 1,040 1,048 114,000
2023/06/02 1,031 1,043 1,031 1,038 164,900
2023/06/01 1,028 1,032 1,021 1,024 124,600
2023/05/31 1,039 1,044 1,030 1,030 212,200
2023/05/30 1,049 1,057 1,039 1,048 120,300
2023/05/29 1,055 1,056 1,046 1,050 153,300
2023/05/26 1,057 1,068 1,039 1,041 206,100
2023/05/25 1,054 1,067 1,051 1,054 173,100
2023/05/24 1,064 1,073 1,059 1,059 174,000
2023/05/23 1,091 1,091 1,061 1,064 192,800
2023/05/22 1,087 1,095 1,079 1,091 148,200
2023/05/19 1,060 1,091 1,060 1,087 271,800
2023/05/18 1,071 1,073 1,055 1,060 226,900
2023/05/17 1,085 1,085 1,066 1,071 226,600
2023/05/16 1,087 1,087 1,070 1,085 183,300
2023/05/15 1,063 1,093 1,061 1,085 449,500
2023/05/12 1,022 1,065 1,021 1,060 568,400
2023/05/11 1,000 1,032 1,000 1,022 1,090,300
2023/05/10 945 948 941 946 121,100
2023/05/09 949 950 941 950 136,200
2023/05/08 932 947 932 947 198,100
2023/05/02 950 951 932 938 116,800
2023/05/01 940 948 937 944 165,700
2023/04/28 925 932 925 931 158,100
2023/04/27 910 917 908 916 124,500
2023/04/26 926 926 914 915 119,800
2023/04/25 927 935 927 930 127,900
2023/04/24 912 927 912 925 127,500
2023/04/21 915 918 912 912 98,200
2023/04/20 920 925 912 919 179,700
2023/04/19 923 923 915 919 114,300
2023/04/18 921 927 921 926 186,200
2023/04/17 926 926 916 922 129,800
2023/04/14 920 927 919 921 223,800
2023/04/13 908 916 905 915 166,000
2023/04/12 899 910 899 909 171,200
2023/04/11 905 906 896 899 203,900
2023/04/10 896 899 889 897 168,400
2023/04/07 896 902 891 896 191,000
2023/04/06 895 899 887 899 259,000
2023/04/05 909 912 896 899 237,600
2023/04/04 915 917 907 917 231,100
2023/04/03 917 918 909 915 220,500
2023/03/31 916 924 915 916 161,200
2023/03/30 917 922 908 910 213,500
2023/03/29 940 952 934 952 325,000
2023/03/28 944 944 933 941 103,900
2023/03/27 944 947 939 941 121,600
2023/03/24 927 935 922 929 218,100
2023/03/23 921 937 919 937 136,200
2023/03/22 939 940 929 935 115,800
2023/03/20 939 940 921 922 172,900
2023/03/17 936 948 933 944 251,200
2023/03/16 918 925 912 923 182,400
2023/03/15 932 938 930 933 128,000
2023/03/14 939 940 924 929 175,600
2023/03/13 960 961 946 950 153,700
2023/03/10 978 982 970 975 201,700
2023/03/09 991 997 988 991 163,200
2023/03/08 993 997 988 993 246,900
2023/03/07 982 992 982 987 222,700
2023/03/06 976 986 971 982 189,300
2023/03/03 959 970 959 966 215,100
2023/03/02 955 960 951 955 219,500
2023/03/01 935 948 930 947 274,900
2023/02/28 938 941 925 925 273,100
2023/02/27 924 935 920 935 173,500
2023/02/24 912 923 912 923 160,800
2023/02/22 913 919 909 911 134,500
2023/02/21 918 920 914 915 79,800
2023/02/20 911 916 908 914 112,400
2023/02/17 900 909 900 907 110,700
2023/02/16 910 910 903 905 125,600
2023/02/15 912 912 902 905 126,300
2023/02/14 910 912 903 908 94,200
2023/02/13 912 914 901 902 101,900
2023/02/10 906 912 902 907 135,200
2023/02/09 896 910 896 906 184,700
2023/02/08 899 904 895 899 95,400
2023/02/07 895 901 894 896 154,300
2023/02/06 897 900 891 895 212,700
2023/02/03 902 902 888 891 308,300
2023/02/02 894 903 885 891 824,200
2023/02/01 957 958 941 941 145,600
2023/01/31 942 955 942 950 132,900
2023/01/30 950 956 941 941 142,200
2023/01/27 953 955 948 954 110,100
2023/01/26 954 959 950 951 114,900
2023/01/25 945 954 940 951 94,600
2023/01/24 950 958 947 952 161,700
2023/01/23 946 949 934 945 226,500
2023/01/20 911 917 910 916 79,200
2023/01/19 907 915 901 912 150,800
2023/01/18 895 914 895 914 163,100
2023/01/17 890 898 890 893 61,700
2023/01/16 887 897 885 891 125,600
2023/01/13 895 902 888 888 145,000
2023/01/12 904 904 898 902 100,700
2023/01/11 900 908 900 904 79,000
2023/01/10 897 904 893 893 124,900
2023/01/06 890 897 888 891 102,600
2023/01/05 902 903 896 899 114,700
2023/01/04 919 919 904 909 119,800

このページの先頭へ