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
2026/09/25 1,582 1,586 1,548 1,570 1,794,300
2026/09/24 1,575 1,575 1,548 1,562 485,400
2026/09/18 1,574 1,581 1,564 1,575 194,500
2026/09/17 1,564 1,577 1,561 1,575 185,500
2026/09/16 1,560 1,568 1,553 1,557 79,300
2026/09/15 1,550 1,555 1,545 1,552 83,600
2026/09/14 1,525 1,548 1,525 1,548 78,700
2026/09/11 1,496 1,533 1,496 1,524 178,900
2026/09/10 1,485 1,522 1,482 1,517 179,300
2026/09/09 1,486 1,505 1,483 1,491 144,300
2026/09/08 1,501 1,504 1,488 1,497 166,500
2026/09/07 1,530 1,530 1,505 1,510 140,500
2026/09/04 1,535 1,539 1,521 1,526 164,100
2026/09/03 1,595 1,595 1,540 1,545 204,300
2026/09/02 1,610 1,616 1,584 1,594 182,000
2026/09/01 1,585 1,622 1,585 1,611 197,200
2026/08/31 1,584 1,607 1,577 1,596 215,000
2026/08/28 1,566 1,586 1,560 1,584 157,700
2026/08/27 1,571 1,576 1,546 1,566 244,000
2026/08/26 1,565 1,582 1,564 1,571 145,600
2026/08/25 1,579 1,584 1,561 1,565 150,100
2026/08/24 1,581 1,589 1,569 1,569 89,200
2026/08/21 1,578 1,590 1,564 1,576 118,800
2026/08/20 1,580 1,607 1,574 1,594 283,200
2026/08/19 1,502 1,551 1,501 1,546 442,200
2026/08/18 1,500 1,514 1,496 1,507 303,600
2026/08/17 1,536 1,538 1,509 1,515 160,900
2026/08/14 1,510 1,535 1,508 1,530 230,300
2026/08/13 1,501 1,538 1,498 1,538 282,000
2026/08/12 1,547 1,552 1,509 1,515 164,500
2026/08/10 1,520 1,545 1,508 1,531 151,300
2026/08/07 1,508 1,525 1,499 1,512 160,900
2026/08/06 1,501 1,520 1,486 1,500 206,900
2026/08/05 1,533 1,542 1,513 1,513 208,100
2026/08/04 1,555 1,559 1,523 1,547 220,400
2026/08/03 1,569 1,576 1,525 1,547 285,600
2026/07/31 1,552 1,592 1,515 1,570 633,200
2026/07/30 1,450 1,460 1,429 1,452 223,000
2026/07/29 1,440 1,453 1,432 1,450 202,000
2026/07/28 1,425 1,430 1,414 1,424 162,800
2026/07/27 1,392 1,418 1,387 1,418 223,000
2026/07/24 1,370 1,386 1,365 1,381 141,300
2026/07/23 1,373 1,386 1,373 1,378 127,000
2026/07/22 1,376 1,384 1,370 1,382 116,800
2026/07/21 1,373 1,397 1,373 1,382 155,700
2026/07/17 1,379 1,384 1,367 1,368 149,000
2026/07/16 1,369 1,377 1,356 1,360 136,600
2026/07/15 1,377 1,383 1,369 1,371 72,000
2026/07/14 1,374 1,382 1,366 1,374 123,700
2026/07/13 1,372 1,378 1,358 1,361 87,300
2026/07/10 1,375 1,384 1,356 1,363 126,500
2026/07/09 1,364 1,384 1,363 1,375 145,400
2026/07/08 1,364 1,373 1,359 1,373 154,800
2026/07/07 1,356 1,366 1,345 1,365 144,500
2026/07/06 1,335 1,356 1,329 1,356 131,300
2026/07/03 1,334 1,340 1,324 1,329 164,700
2026/07/02 1,301 1,318 1,298 1,314 130,200
2026/07/01 1,294 1,305 1,286 1,292 136,000
2026/06/30 1,305 1,306 1,286 1,295 204,400
2026/06/29 1,274 1,301 1,274 1,300 173,500
2026/06/26 1,265 1,282 1,258 1,281 137,400
2026/06/25 1,275 1,275 1,259 1,261 145,900
2026/06/24 1,258 1,271 1,258 1,265 172,700
2026/06/23 1,277 1,278 1,261 1,264 184,400
2026/06/22 1,295 1,298 1,281 1,285 175,100
2026/06/19 1,284 1,289 1,270 1,286 142,900
2026/06/18 1,296 1,301 1,275 1,284 175,700
2026/06/17 1,300 1,304 1,288 1,292 124,300
2026/06/16 1,302 1,313 1,280 1,286 104,100
2026/06/15 1,339 1,340 1,313 1,313 101,200
2026/06/12 1,342 1,348 1,316 1,327 218,400
2026/06/11 1,339 1,345 1,324 1,332 196,600
2026/06/10 1,337 1,350 1,334 1,340 114,600
2026/06/09 1,325 1,334 1,320 1,328 159,000
2026/06/08 1,338 1,350 1,309 1,325 269,300
2026/06/05 1,294 1,324 1,291 1,322 212,300
2026/06/04 1,285 1,298 1,282 1,287 135,600
2026/06/03 1,283 1,295 1,274 1,294 140,700
2026/06/02 1,295 1,295 1,270 1,277 219,600
2026/06/01 1,320 1,323 1,291 1,296 186,100
2026/05/29 1,315 1,327 1,312 1,327 281,400
2026/05/28 1,320 1,324 1,302 1,310 177,900
2026/05/27 1,297 1,317 1,291 1,315 214,200
2026/05/26 1,290 1,297 1,282 1,295 233,100
2026/05/25 1,296 1,298 1,277 1,296 218,100
2026/05/22 1,278 1,296 1,273 1,296 225,200
2026/05/21 1,275 1,292 1,275 1,286 172,300
2026/05/20 1,285 1,287 1,264 1,274 147,400
2026/05/19 1,278 1,290 1,276 1,285 168,500
2026/05/18 1,281 1,286 1,260 1,266 177,600
2026/05/15 1,263 1,290 1,260 1,281 206,100
2026/05/14 1,255 1,269 1,250 1,263 213,100
2026/05/13 1,250 1,269 1,242 1,260 339,900
2026/05/12 1,269 1,278 1,255 1,274 329,100
2026/05/11 1,273 1,287 1,265 1,275 371,700
2026/05/08 1,264 1,294 1,239 1,263 866,000
2026/05/07 1,407 1,415 1,386 1,401 239,600
2026/05/01 1,412 1,413 1,400 1,405 150,600
2026/04/30 1,402 1,411 1,393 1,404 181,900
2026/04/28 1,381 1,409 1,381 1,409 172,300
2026/04/27 1,374 1,388 1,370 1,381 155,200
2026/04/24 1,380 1,393 1,372 1,375 121,800
2026/04/23 1,381 1,397 1,367 1,380 215,400
2026/04/22 1,399 1,402 1,385 1,387 120,300
2026/04/21 1,420 1,425 1,402 1,408 115,400
2026/04/20 1,430 1,430 1,409 1,422 116,400
2026/04/17 1,430 1,434 1,413 1,414 144,200
2026/04/16 1,460 1,466 1,432 1,432 219,000
2026/04/15 1,452 1,460 1,447 1,459 107,000
2026/04/14 1,446 1,453 1,438 1,438 104,600
2026/04/13 1,436 1,444 1,431 1,436 79,300
2026/04/10 1,455 1,458 1,439 1,439 140,300
2026/04/09 1,454 1,464 1,450 1,457 129,400
2026/04/08 1,450 1,453 1,444 1,451 109,500
2026/04/07 1,431 1,442 1,424 1,433 91,600
2026/04/06 1,423 1,432 1,421 1,427 68,900
2026/04/03 1,415 1,428 1,415 1,423 86,900
2026/03/27 1,420 1,437 1,418 1,429 314,700
2026/03/26 1,420 1,423 1,401 1,414 124,800
2026/03/25 1,419 1,424 1,413 1,415 113,300
2026/03/24 1,398 1,404 1,389 1,402 126,000
2026/03/23 1,380 1,383 1,365 1,373 227,100
2026/03/19 1,408 1,415 1,392 1,392 191,400
2026/03/18 1,415 1,434 1,415 1,429 151,900
2026/03/17 1,401 1,416 1,401 1,401 110,800
2026/03/16 1,403 1,406 1,390 1,396 184,100
2026/03/13 1,401 1,419 1,396 1,396 318,800
2026/03/12 1,450 1,451 1,417 1,427 207,900
2026/03/11 1,455 1,481 1,455 1,458 150,500
2026/03/10 1,473 1,477 1,452 1,462 143,800
2026/03/09 1,440 1,460 1,438 1,454 187,000
2026/03/06 1,468 1,498 1,467 1,497 207,400
2026/03/05 1,482 1,492 1,467 1,476 179,400
2026/03/04 1,470 1,478 1,444 1,452 257,700
2026/03/03 1,557 1,557 1,505 1,505 263,600
2026/03/02 1,575 1,594 1,570 1,587 235,500
2026/02/27 1,560 1,596 1,552 1,596 406,500
2026/02/26 1,535 1,547 1,530 1,543 285,700
2026/02/25 1,500 1,524 1,492 1,523 297,600
2026/02/24 1,479 1,492 1,469 1,485 199,500
2026/02/20 1,460 1,460 1,442 1,450 166,000
2026/02/19 1,450 1,464 1,441 1,457 175,000
2026/02/18 1,425 1,438 1,420 1,433 162,800
2026/02/17 1,404 1,418 1,401 1,411 158,100
2026/02/16 1,391 1,415 1,391 1,412 224,600
2026/02/13 1,420 1,428 1,385 1,385 446,400
2026/02/12 1,411 1,427 1,410 1,420 201,000
2026/02/10 1,406 1,420 1,406 1,410 203,900
2026/02/09 1,412 1,420 1,403 1,412 183,700
2026/02/06 1,423 1,423 1,392 1,398 286,200
2026/02/05 1,415 1,432 1,411 1,423 219,800
2026/02/04 1,430 1,435 1,400 1,400 291,600
2026/02/03 1,413 1,437 1,407 1,430 288,900
2026/02/02 1,475 1,477 1,404 1,404 780,500
2026/01/30 1,556 1,556 1,538 1,545 138,200
2026/01/29 1,553 1,560 1,528 1,555 133,400
2026/01/28 1,581 1,581 1,546 1,556 144,200
2026/01/27 1,567 1,604 1,555 1,597 184,800
2026/01/26 1,576 1,577 1,552 1,567 150,100
2026/01/23 1,588 1,596 1,586 1,592 87,600
2026/01/22 1,585 1,592 1,576 1,582 89,400
2026/01/21 1,580 1,584 1,556 1,559 116,900
2026/01/20 1,600 1,604 1,590 1,594 86,900
2026/01/19 1,614 1,616 1,595 1,602 74,800
2026/01/16 1,602 1,611 1,590 1,611 75,100
2026/01/15 1,613 1,620 1,601 1,611 95,400
2026/01/14 1,621 1,629 1,608 1,625 137,200
2026/01/13 1,616 1,633 1,603 1,613 166,100
2026/01/09 1,619 1,629 1,597 1,602 98,200
2026/01/08 1,604 1,622 1,604 1,620 128,900
2026/01/07 1,633 1,645 1,623 1,623 190,400
2026/01/06 1,633 1,634 1,618 1,629 116,600
2026/01/05 1,576 1,618 1,576 1,617 205,200

このページの先頭へ