ライフコーポレーション(8194)の株価時系列情報
ライフコーポレーション(8194)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,570 | 3,605 | 3,555 | 3,560 | 105,000 |
| 2024/07/25 | 3,535 | 3,590 | 3,530 | 3,565 | 127,600 |
| 2024/07/24 | 3,570 | 3,575 | 3,520 | 3,525 | 86,800 |
| 2024/07/23 | 3,590 | 3,590 | 3,565 | 3,565 | 60,400 |
| 2024/07/22 | 3,605 | 3,620 | 3,575 | 3,600 | 54,500 |
| 2024/07/19 | 3,580 | 3,605 | 3,565 | 3,605 | 67,600 |
| 2024/07/18 | 3,570 | 3,655 | 3,570 | 3,600 | 115,300 |
| 2024/07/17 | 3,665 | 3,665 | 3,570 | 3,570 | 137,800 |
| 2024/07/16 | 3,630 | 3,685 | 3,630 | 3,655 | 134,300 |
| 2024/07/12 | 3,625 | 3,660 | 3,605 | 3,615 | 114,200 |
| 2024/07/11 | 3,670 | 3,670 | 3,615 | 3,645 | 133,800 |
| 2024/07/10 | 3,700 | 3,725 | 3,620 | 3,645 | 197,000 |
| 2024/07/09 | 3,715 | 3,825 | 3,650 | 3,685 | 464,300 |
| 2024/07/08 | 3,890 | 3,890 | 3,780 | 3,810 | 230,600 |
| 2024/07/05 | 3,900 | 3,925 | 3,855 | 3,860 | 76,200 |
| 2024/07/04 | 3,920 | 3,950 | 3,880 | 3,925 | 182,500 |
| 2024/07/03 | 3,935 | 3,980 | 3,915 | 3,920 | 109,100 |
| 2024/07/02 | 3,935 | 3,950 | 3,905 | 3,950 | 62,800 |
| 2024/07/01 | 3,990 | 4,010 | 3,910 | 3,935 | 86,300 |
| 2024/06/28 | 3,910 | 3,965 | 3,910 | 3,940 | 85,400 |
| 2024/06/27 | 3,945 | 3,945 | 3,895 | 3,925 | 50,800 |
| 2024/06/26 | 3,905 | 3,930 | 3,875 | 3,925 | 78,100 |
| 2024/06/25 | 3,830 | 3,920 | 3,830 | 3,890 | 84,600 |
| 2024/06/24 | 3,815 | 3,845 | 3,790 | 3,820 | 104,400 |
| 2024/06/21 | 3,795 | 3,820 | 3,785 | 3,790 | 74,000 |
| 2024/06/20 | 3,820 | 3,865 | 3,760 | 3,780 | 71,500 |
| 2024/06/19 | 3,900 | 3,900 | 3,820 | 3,820 | 56,100 |
| 2024/06/18 | 3,960 | 3,985 | 3,900 | 3,905 | 49,000 |
| 2024/06/17 | 3,960 | 3,975 | 3,910 | 3,950 | 63,000 |
| 2024/06/14 | 3,945 | 4,020 | 3,920 | 3,995 | 73,900 |
| 2024/06/13 | 4,035 | 4,035 | 3,910 | 3,955 | 79,100 |
| 2024/06/12 | 4,100 | 4,100 | 4,050 | 4,065 | 72,900 |
| 2024/06/11 | 4,145 | 4,145 | 4,040 | 4,040 | 54,000 |
| 2024/06/10 | 4,125 | 4,160 | 4,090 | 4,150 | 80,900 |
| 2024/06/07 | 4,095 | 4,130 | 4,065 | 4,125 | 70,100 |
| 2024/06/06 | 4,130 | 4,130 | 4,040 | 4,060 | 38,100 |
| 2024/06/05 | 4,075 | 4,125 | 4,065 | 4,085 | 64,900 |
| 2024/06/04 | 4,060 | 4,095 | 4,030 | 4,085 | 68,900 |
| 2024/06/03 | 4,100 | 4,135 | 4,090 | 4,095 | 48,100 |
| 2024/05/31 | 4,100 | 4,140 | 4,040 | 4,095 | 113,700 |
| 2024/05/30 | 4,050 | 4,095 | 4,020 | 4,070 | 55,500 |
| 2024/05/29 | 4,100 | 4,145 | 4,035 | 4,065 | 93,800 |
| 2024/05/28 | 4,060 | 4,115 | 4,010 | 4,110 | 110,600 |
| 2024/05/27 | 3,980 | 4,080 | 3,970 | 4,060 | 64,100 |
| 2024/05/24 | 3,955 | 3,995 | 3,950 | 3,975 | 109,000 |
| 2024/05/23 | 3,910 | 3,975 | 3,885 | 3,960 | 68,400 |
| 2024/05/22 | 4,000 | 4,000 | 3,910 | 3,925 | 63,700 |
| 2024/05/21 | 3,995 | 4,060 | 3,980 | 4,025 | 66,400 |
| 2024/05/20 | 3,935 | 3,990 | 3,935 | 3,975 | 40,500 |
| 2024/05/17 | 3,900 | 3,965 | 3,885 | 3,935 | 62,600 |
| 2024/05/16 | 3,900 | 3,920 | 3,885 | 3,895 | 49,300 |
| 2024/05/15 | 3,950 | 3,960 | 3,880 | 3,880 | 45,300 |
| 2024/05/14 | 3,965 | 3,965 | 3,905 | 3,945 | 54,800 |
| 2024/05/13 | 3,945 | 3,960 | 3,910 | 3,945 | 59,200 |
| 2024/05/10 | 3,940 | 3,950 | 3,890 | 3,945 | 55,900 |
| 2024/05/09 | 3,955 | 3,995 | 3,920 | 3,940 | 59,000 |
| 2024/05/08 | 4,000 | 4,040 | 3,905 | 3,935 | 93,100 |
| 2024/05/07 | 3,915 | 3,960 | 3,885 | 3,955 | 80,500 |
| 2024/05/02 | 3,905 | 3,910 | 3,885 | 3,885 | 27,000 |
| 2024/05/01 | 3,950 | 3,960 | 3,910 | 3,935 | 46,900 |
| 2024/04/30 | 4,010 | 4,010 | 3,930 | 3,945 | 68,000 |
| 2024/04/26 | 4,055 | 4,085 | 4,000 | 4,020 | 53,900 |
| 2024/04/25 | 4,110 | 4,110 | 4,010 | 4,025 | 74,900 |
| 2024/04/24 | 4,060 | 4,125 | 4,035 | 4,120 | 99,200 |
| 2024/04/23 | 3,980 | 4,065 | 3,955 | 4,040 | 108,600 |
| 2024/04/22 | 3,985 | 4,045 | 3,960 | 3,960 | 77,300 |
| 2024/04/19 | 4,085 | 4,090 | 3,925 | 3,985 | 100,900 |
| 2024/04/18 | 3,975 | 4,080 | 3,975 | 4,040 | 81,600 |
| 2024/04/17 | 4,070 | 4,070 | 3,975 | 3,990 | 77,600 |
| 2024/04/16 | 4,145 | 4,190 | 4,020 | 4,060 | 107,300 |
| 2024/04/15 | 4,110 | 4,230 | 4,080 | 4,155 | 139,200 |
| 2024/04/12 | 4,060 | 4,200 | 4,025 | 4,155 | 227,500 |
| 2024/04/11 | 3,830 | 4,030 | 3,830 | 4,030 | 267,000 |
| 2024/04/10 | 3,945 | 4,110 | 3,920 | 4,040 | 323,900 |
| 2024/04/09 | 3,895 | 4,005 | 3,840 | 3,995 | 141,200 |
| 2024/04/08 | 3,835 | 3,870 | 3,810 | 3,845 | 71,900 |
| 2024/04/05 | 3,785 | 3,850 | 3,770 | 3,835 | 86,000 |
| 2024/04/04 | 3,780 | 3,830 | 3,755 | 3,810 | 79,700 |
| 2024/04/03 | 3,750 | 3,805 | 3,750 | 3,770 | 63,800 |
| 2024/04/02 | 3,850 | 3,865 | 3,765 | 3,765 | 76,300 |
| 2024/04/01 | 3,910 | 3,910 | 3,845 | 3,855 | 48,400 |
| 2024/03/29 | 3,885 | 3,910 | 3,880 | 3,890 | 38,000 |
| 2024/03/28 | 3,945 | 3,950 | 3,845 | 3,875 | 65,200 |
| 2024/03/27 | 3,925 | 3,970 | 3,920 | 3,950 | 98,700 |
| 2024/03/26 | 3,875 | 3,910 | 3,865 | 3,900 | 62,100 |
| 2024/03/25 | 3,865 | 3,875 | 3,840 | 3,845 | 74,000 |
| 2024/03/22 | 3,900 | 3,920 | 3,865 | 3,900 | 64,400 |
| 2024/03/21 | 3,925 | 3,925 | 3,875 | 3,885 | 56,800 |
| 2024/03/19 | 3,950 | 3,975 | 3,860 | 3,895 | 100,100 |
| 2024/03/18 | 3,870 | 3,930 | 3,840 | 3,890 | 126,800 |
| 2024/03/15 | 3,845 | 3,860 | 3,790 | 3,850 | 120,800 |
| 2024/03/14 | 3,800 | 3,865 | 3,780 | 3,835 | 98,000 |
| 2024/03/13 | 3,785 | 3,810 | 3,745 | 3,800 | 86,600 |
| 2024/03/12 | 3,755 | 3,780 | 3,690 | 3,780 | 62,600 |
| 2024/03/11 | 3,700 | 3,785 | 3,700 | 3,770 | 164,200 |
| 2024/03/08 | 3,670 | 3,715 | 3,640 | 3,705 | 85,700 |
| 2024/03/07 | 3,675 | 3,695 | 3,625 | 3,670 | 110,700 |
| 2024/03/06 | 3,650 | 3,710 | 3,650 | 3,675 | 103,000 |
| 2024/03/05 | 3,695 | 3,710 | 3,645 | 3,660 | 90,800 |
| 2024/03/04 | 3,795 | 3,810 | 3,715 | 3,715 | 95,700 |
| 2024/03/01 | 3,810 | 3,810 | 3,750 | 3,800 | 143,900 |
| 2024/02/29 | 3,855 | 3,890 | 3,770 | 3,850 | 304,600 |
| 2024/02/28 | 3,690 | 3,760 | 3,665 | 3,750 | 180,000 |
| 2024/02/27 | 3,710 | 3,745 | 3,695 | 3,720 | 115,800 |
| 2024/02/26 | 3,725 | 3,755 | 3,720 | 3,720 | 69,400 |
| 2024/02/22 | 3,740 | 3,760 | 3,715 | 3,725 | 76,700 |
| 2024/02/21 | 3,715 | 3,735 | 3,685 | 3,710 | 53,500 |
| 2024/02/20 | 3,720 | 3,750 | 3,705 | 3,715 | 69,300 |
| 2024/02/19 | 3,675 | 3,740 | 3,665 | 3,735 | 78,200 |
| 2024/02/16 | 3,685 | 3,715 | 3,660 | 3,660 | 77,000 |
| 2024/02/15 | 3,745 | 3,745 | 3,640 | 3,670 | 83,000 |
| 2024/02/14 | 3,755 | 3,770 | 3,705 | 3,710 | 88,300 |
| 2024/02/13 | 3,755 | 3,760 | 3,705 | 3,750 | 111,100 |
| 2024/02/09 | 3,730 | 3,780 | 3,715 | 3,745 | 84,000 |
| 2024/02/08 | 3,780 | 3,805 | 3,735 | 3,750 | 136,000 |
| 2024/02/07 | 3,670 | 3,770 | 3,660 | 3,765 | 92,100 |
| 2024/02/06 | 3,745 | 3,775 | 3,690 | 3,690 | 90,700 |
| 2024/02/05 | 3,740 | 3,760 | 3,725 | 3,745 | 99,500 |
| 2024/02/02 | 3,730 | 3,745 | 3,690 | 3,745 | 171,400 |
| 2024/02/01 | 3,750 | 3,805 | 3,740 | 3,760 | 148,600 |
| 2024/01/31 | 3,740 | 3,770 | 3,715 | 3,760 | 77,000 |
| 2024/01/30 | 3,775 | 3,790 | 3,715 | 3,735 | 75,400 |
| 2024/01/29 | 3,740 | 3,770 | 3,735 | 3,755 | 32,500 |
| 2024/01/26 | 3,745 | 3,750 | 3,710 | 3,720 | 44,600 |
| 2024/01/25 | 3,770 | 3,815 | 3,750 | 3,760 | 66,500 |
| 2024/01/24 | 3,800 | 3,810 | 3,750 | 3,770 | 73,200 |
| 2024/01/23 | 3,830 | 3,840 | 3,775 | 3,825 | 70,900 |
| 2024/01/22 | 3,800 | 3,830 | 3,785 | 3,830 | 52,900 |
| 2024/01/19 | 3,870 | 3,880 | 3,745 | 3,785 | 131,300 |
| 2024/01/18 | 3,805 | 3,890 | 3,780 | 3,865 | 150,700 |
| 2024/01/17 | 3,790 | 3,880 | 3,790 | 3,810 | 121,100 |
| 2024/01/16 | 3,715 | 3,795 | 3,715 | 3,760 | 123,300 |
| 2024/01/15 | 3,710 | 3,745 | 3,680 | 3,715 | 105,200 |
| 2024/01/12 | 3,680 | 3,840 | 3,675 | 3,710 | 375,600 |
| 2024/01/11 | 3,510 | 3,525 | 3,455 | 3,485 | 146,600 |
| 2024/01/10 | 3,445 | 3,500 | 3,410 | 3,460 | 132,200 |
| 2024/01/09 | 3,380 | 3,440 | 3,370 | 3,410 | 119,400 |
| 2024/01/05 | 3,330 | 3,375 | 3,325 | 3,330 | 69,100 |
| 2024/01/04 | 3,315 | 3,360 | 3,270 | 3,320 | 134,200 |
| 2023/12/29 | 3,275 | 3,310 | 3,260 | 3,305 | 230,200 |
| 2023/12/28 | 3,335 | 3,335 | 3,295 | 3,300 | 141,900 |
| 2023/12/27 | 3,335 | 3,370 | 3,310 | 3,360 | 68,200 |
| 2023/12/26 | 3,330 | 3,350 | 3,290 | 3,295 | 67,700 |
| 2023/12/25 | 3,375 | 3,405 | 3,340 | 3,340 | 41,800 |
| 2023/12/22 | 3,310 | 3,375 | 3,310 | 3,375 | 49,400 |
| 2023/12/21 | 3,320 | 3,340 | 3,300 | 3,300 | 53,300 |
| 2023/12/20 | 3,325 | 3,370 | 3,325 | 3,350 | 60,700 |
| 2023/12/19 | 3,310 | 3,340 | 3,290 | 3,335 | 49,300 |
| 2023/12/18 | 3,300 | 3,310 | 3,260 | 3,295 | 58,600 |
| 2023/12/15 | 3,360 | 3,360 | 3,305 | 3,340 | 103,800 |
| 2023/12/14 | 3,400 | 3,405 | 3,345 | 3,365 | 57,900 |
| 2023/12/13 | 3,405 | 3,435 | 3,390 | 3,405 | 54,000 |
| 2023/12/12 | 3,430 | 3,445 | 3,400 | 3,400 | 92,300 |
| 2023/12/11 | 3,395 | 3,435 | 3,395 | 3,430 | 74,600 |
| 2023/12/08 | 3,420 | 3,430 | 3,345 | 3,370 | 90,800 |
| 2023/12/07 | 3,455 | 3,460 | 3,395 | 3,400 | 80,900 |
| 2023/12/06 | 3,380 | 3,465 | 3,380 | 3,450 | 93,100 |
| 2023/12/05 | 3,385 | 3,420 | 3,375 | 3,380 | 67,200 |
| 2023/12/04 | 3,400 | 3,460 | 3,370 | 3,410 | 277,000 |
| 2023/12/01 | 3,415 | 3,465 | 3,390 | 3,400 | 196,400 |
| 2023/11/30 | 3,375 | 3,430 | 3,320 | 3,405 | 170,400 |
| 2023/11/29 | 3,475 | 3,475 | 3,400 | 3,400 | 68,400 |
| 2023/11/28 | 3,450 | 3,485 | 3,425 | 3,480 | 69,000 |
| 2023/11/27 | 3,435 | 3,465 | 3,415 | 3,440 | 34,000 |
| 2023/11/24 | 3,450 | 3,470 | 3,410 | 3,435 | 32,100 |
| 2023/11/22 | 3,420 | 3,490 | 3,420 | 3,445 | 64,500 |
| 2023/11/21 | 3,420 | 3,440 | 3,375 | 3,435 | 80,600 |
| 2023/11/20 | 3,415 | 3,425 | 3,380 | 3,405 | 57,600 |
| 2023/11/17 | 3,360 | 3,430 | 3,360 | 3,430 | 89,600 |
| 2023/11/16 | 3,470 | 3,485 | 3,355 | 3,355 | 104,000 |
| 2023/11/15 | 3,435 | 3,535 | 3,420 | 3,505 | 125,200 |
| 2023/11/14 | 3,430 | 3,460 | 3,405 | 3,405 | 48,200 |
| 2023/11/13 | 3,445 | 3,455 | 3,405 | 3,430 | 65,800 |
| 2023/11/10 | 3,400 | 3,440 | 3,395 | 3,410 | 77,900 |
| 2023/11/09 | 3,410 | 3,450 | 3,385 | 3,450 | 111,200 |
| 2023/11/08 | 3,405 | 3,470 | 3,390 | 3,405 | 151,400 |
| 2023/11/07 | 3,405 | 3,465 | 3,405 | 3,405 | 124,000 |
| 2023/11/06 | 3,545 | 3,555 | 3,440 | 3,450 | 231,400 |
| 2023/11/02 | 3,585 | 3,600 | 3,500 | 3,540 | 212,800 |
| 2023/11/01 | 3,590 | 3,595 | 3,540 | 3,570 | 126,100 |
| 2023/10/31 | 3,475 | 3,560 | 3,450 | 3,540 | 165,200 |
| 2023/10/30 | 3,480 | 3,510 | 3,400 | 3,430 | 493,300 |
| 2023/10/27 | 3,530 | 3,585 | 3,525 | 3,550 | 115,900 |
| 2023/10/26 | 3,515 | 3,555 | 3,460 | 3,505 | 121,500 |
| 2023/10/25 | 3,510 | 3,550 | 3,490 | 3,515 | 88,900 |
| 2023/10/24 | 3,450 | 3,520 | 3,440 | 3,505 | 112,400 |
| 2023/10/23 | 3,540 | 3,540 | 3,470 | 3,475 | 90,300 |
| 2023/10/20 | 3,525 | 3,575 | 3,525 | 3,550 | 119,100 |
| 2023/10/19 | 3,485 | 3,505 | 3,460 | 3,490 | 90,500 |
| 2023/10/18 | 3,490 | 3,505 | 3,400 | 3,490 | 139,700 |
| 2023/10/17 | 3,510 | 3,570 | 3,480 | 3,500 | 137,900 |
| 2023/10/16 | 3,560 | 3,605 | 3,515 | 3,530 | 97,800 |
| 2023/10/13 | 3,635 | 3,650 | 3,585 | 3,610 | 161,900 |
| 2023/10/12 | 3,670 | 3,680 | 3,560 | 3,660 | 210,000 |
| 2023/10/11 | 3,755 | 3,875 | 3,615 | 3,630 | 515,300 |
| 2023/10/10 | 3,630 | 3,700 | 3,630 | 3,685 | 226,400 |
| 2023/10/06 | 3,585 | 3,635 | 3,585 | 3,615 | 134,900 |
| 2023/10/05 | 3,535 | 3,595 | 3,520 | 3,590 | 83,000 |
| 2023/10/04 | 3,545 | 3,560 | 3,515 | 3,535 | 104,100 |
| 2023/10/03 | 3,600 | 3,615 | 3,540 | 3,580 | 92,200 |