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

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
2026/05/12 2,520 2,535 2,507 2,515 104,700
2026/05/11 2,520 2,559 2,510 2,517 106,600
2026/05/08 2,546 2,546 2,502 2,520 154,100
2026/05/07 2,595 2,600 2,531 2,542 211,000
2026/05/01 2,579 2,593 2,545 2,587 164,500
2026/04/30 2,546 2,592 2,536 2,579 253,100
2026/04/28 2,524 2,576 2,515 2,576 169,900
2026/04/27 2,566 2,570 2,512 2,516 201,200
2026/04/24 2,606 2,616 2,556 2,566 207,900
2026/04/23 2,650 2,675 2,600 2,606 221,600
2026/04/22 2,663 2,689 2,652 2,678 171,800
2026/04/21 2,739 2,739 2,625 2,667 189,800
2026/04/20 2,750 2,771 2,697 2,719 125,300
2026/04/17 2,714 2,740 2,714 2,717 138,100
2026/04/16 2,727 2,749 2,713 2,722 210,100
2026/04/15 2,659 2,708 2,659 2,698 195,300
2026/04/14 2,603 2,661 2,603 2,659 204,900
2026/04/13 2,643 2,668 2,596 2,629 256,100
2026/04/10 2,618 2,658 2,586 2,642 375,500
2026/04/09 2,635 2,682 2,507 2,583 522,000
2026/04/08 2,637 2,648 2,624 2,644 171,500
2026/04/07 2,657 2,667 2,598 2,624 176,500
2026/04/06 2,636 2,666 2,630 2,644 133,300
2026/04/03 2,582 2,636 2,582 2,633 94,500
2026/03/27 2,528 2,529 2,504 2,518 149,800
2026/03/26 2,524 2,525 2,491 2,517 140,200
2026/03/25 2,526 2,549 2,522 2,524 124,900
2026/03/24 2,507 2,515 2,485 2,515 108,400
2026/03/23 2,471 2,473 2,449 2,465 150,800
2026/03/19 2,519 2,548 2,507 2,508 183,100
2026/03/18 2,525 2,560 2,519 2,560 111,400
2026/03/17 2,497 2,521 2,497 2,519 105,600
2026/03/16 2,484 2,498 2,468 2,483 110,900
2026/03/13 2,452 2,497 2,452 2,483 165,700
2026/03/12 2,494 2,495 2,466 2,474 169,500
2026/03/11 2,544 2,544 2,506 2,516 191,800
2026/03/10 2,513 2,532 2,491 2,517 143,500
2026/03/09 2,440 2,490 2,418 2,488 227,800
2026/03/06 2,500 2,520 2,485 2,510 161,600
2026/03/05 2,552 2,558 2,524 2,531 196,400
2026/03/04 2,530 2,538 2,480 2,513 225,800
2026/03/03 2,619 2,619 2,563 2,572 230,100
2026/03/02 2,669 2,682 2,651 2,653 210,300
2026/02/27 2,668 2,730 2,637 2,719 334,800
2026/02/26 2,722 2,727 2,663 2,672 234,700
2026/02/25 2,731 2,745 2,700 2,741 325,600
2026/02/24 2,724 2,743 2,691 2,728 231,000
2026/02/20 2,725 2,725 2,695 2,713 171,200
2026/02/19 2,710 2,747 2,692 2,737 135,700
2026/02/18 2,748 2,756 2,725 2,727 128,700
2026/02/17 2,755 2,755 2,715 2,737 113,000
2026/02/16 2,758 2,768 2,717 2,739 162,800
2026/02/13 2,800 2,806 2,730 2,748 166,800
2026/02/12 2,750 2,794 2,732 2,794 229,100
2026/02/10 2,705 2,725 2,683 2,721 189,600
2026/02/09 2,699 2,715 2,659 2,705 246,200
2026/02/06 2,660 2,677 2,632 2,649 182,300
2026/02/05 2,658 2,679 2,636 2,641 184,800
2026/02/04 2,582 2,628 2,580 2,616 190,900
2026/02/03 2,556 2,597 2,542 2,581 205,300
2026/02/02 2,600 2,600 2,542 2,561 187,900
2026/01/30 2,545 2,566 2,515 2,554 205,900
2026/01/29 2,500 2,535 2,473 2,533 218,800
2026/01/28 2,582 2,592 2,520 2,522 260,700
2026/01/27 2,625 2,630 2,582 2,582 192,600
2026/01/26 2,652 2,685 2,625 2,641 247,800
2026/01/23 2,671 2,687 2,625 2,642 278,400
2026/01/22 2,660 2,695 2,637 2,682 309,900
2026/01/21 2,728 2,744 2,648 2,651 439,800
2026/01/20 2,709 2,798 2,662 2,744 1,019,600
2026/01/19 2,578 2,728 2,549 2,648 1,059,900
2026/01/16 2,455 2,461 2,436 2,440 141,500
2026/01/15 2,480 2,483 2,433 2,457 264,500
2026/01/14 2,531 2,540 2,462 2,482 312,400
2026/01/13 2,515 2,569 2,502 2,536 280,100
2026/01/09 2,522 2,538 2,508 2,508 149,000
2026/01/08 2,527 2,528 2,502 2,502 134,000
2026/01/07 2,524 2,532 2,510 2,521 138,400
2026/01/06 2,560 2,570 2,525 2,540 158,200
2026/01/05 2,551 2,562 2,531 2,558 142,600
2025/12/30 2,586 2,586 2,556 2,556 117,700
2025/12/29 2,592 2,592 2,556 2,571 112,300
2025/12/26 2,567 2,580 2,557 2,569 72,000
2025/12/25 2,559 2,561 2,546 2,550 59,100
2025/12/24 2,566 2,573 2,547 2,548 87,600
2025/12/23 2,547 2,592 2,541 2,573 154,400
2025/12/22 2,580 2,580 2,517 2,542 111,000
2025/12/19 2,547 2,579 2,543 2,573 185,700
2025/12/18 2,537 2,554 2,510 2,547 149,600
2025/12/17 2,529 2,540 2,496 2,523 98,400
2025/12/16 2,550 2,558 2,522 2,522 117,900
2025/12/15 2,533 2,555 2,518 2,550 136,500
2025/12/12 2,496 2,510 2,486 2,507 158,900
2025/12/11 2,505 2,509 2,455 2,467 202,100
2025/12/10 2,465 2,499 2,464 2,486 198,800
2025/12/09 2,454 2,464 2,446 2,463 95,500
2025/12/08 2,460 2,470 2,442 2,453 96,500
2025/12/05 2,477 2,497 2,455 2,455 113,900
2025/12/04 2,482 2,500 2,481 2,494 94,800
2025/12/03 2,504 2,505 2,467 2,480 160,700
2025/12/02 2,520 2,528 2,492 2,522 80,700
2025/12/01 2,540 2,556 2,510 2,518 142,500
2025/11/28 2,533 2,548 2,527 2,534 107,700
2025/11/27 2,547 2,556 2,533 2,542 113,600
2025/11/26 2,518 2,553 2,518 2,547 151,800
2025/11/25 2,549 2,565 2,516 2,518 123,200
2025/11/21 2,508 2,542 2,501 2,542 199,500
2025/11/20 2,479 2,499 2,460 2,489 84,600
2025/11/19 2,477 2,486 2,463 2,468 165,200
2025/11/18 2,518 2,522 2,466 2,468 124,200
2025/11/17 2,499 2,529 2,470 2,511 115,000
2025/11/14 2,499 2,513 2,480 2,499 145,400
2025/11/13 2,466 2,486 2,463 2,486 123,300
2025/11/12 2,450 2,485 2,448 2,465 112,600
2025/11/11 2,433 2,455 2,418 2,450 119,000
2025/11/10 2,440 2,440 2,412 2,440 123,800
2025/11/07 2,388 2,418 2,381 2,418 152,500
2025/11/06 2,403 2,410 2,380 2,386 120,400
2025/11/05 2,420 2,429 2,397 2,418 139,100
2025/11/04 2,335 2,419 2,313 2,410 203,900
2025/10/31 2,431 2,440 2,415 2,419 173,500
2025/10/30 2,398 2,441 2,397 2,432 138,800
2025/10/29 2,441 2,444 2,399 2,399 196,000
2025/10/28 2,503 2,529 2,456 2,457 218,500
2025/10/27 2,487 2,529 2,475 2,519 186,000
2025/10/24 2,494 2,500 2,461 2,487 183,400
2025/10/23 2,506 2,511 2,487 2,494 117,800
2025/10/22 2,441 2,511 2,441 2,500 220,800
2025/10/21 2,457 2,468 2,443 2,448 130,400
2025/10/20 2,469 2,471 2,440 2,446 139,800
2025/10/17 2,415 2,456 2,415 2,442 212,500
2025/10/16 2,426 2,455 2,396 2,415 152,400
2025/10/15 2,460 2,475 2,416 2,416 211,600
2025/10/14 2,397 2,458 2,383 2,447 251,300
2025/10/10 2,386 2,430 2,378 2,413 203,000
2025/10/09 2,396 2,432 2,384 2,417 352,600
2025/10/08 2,465 2,472 2,392 2,415 370,900
2025/10/07 2,493 2,501 2,351 2,415 586,500
2025/10/06 2,515 2,515 2,475 2,489 279,300
2025/10/03 2,448 2,482 2,448 2,465 193,600
2025/10/02 2,437 2,462 2,395 2,455 314,900
2025/10/01 2,521 2,522 2,443 2,447 175,200
2025/09/30 2,538 2,539 2,518 2,527 136,000
2025/09/29 2,567 2,567 2,521 2,528 168,500
2025/09/26 2,525 2,567 2,524 2,567 172,500
2025/09/25 2,564 2,570 2,524 2,524 118,900
2025/09/24 2,540 2,564 2,519 2,564 161,200
2025/09/22 2,520 2,535 2,513 2,535 160,500
2025/09/19 2,548 2,559 2,515 2,532 173,300
2025/09/18 2,566 2,566 2,522 2,542 132,300
2025/09/17 2,555 2,568 2,531 2,567 146,200
2025/09/16 2,550 2,572 2,542 2,559 122,600
2025/09/12 2,575 2,579 2,549 2,565 165,100
2025/09/11 2,564 2,564 2,536 2,549 181,500
2025/09/10 2,536 2,569 2,525 2,561 167,400
2025/09/09 2,530 2,545 2,507 2,545 177,400
2025/09/08 2,499 2,519 2,473 2,513 240,200
2025/09/05 2,479 2,485 2,433 2,485 221,400
2025/09/04 2,477 2,477 2,427 2,474 279,100
2025/09/03 2,471 2,487 2,461 2,477 246,000
2025/09/02 2,479 2,490 2,462 2,481 145,900
2025/09/01 2,450 2,481 2,447 2,467 142,000
2025/08/29 2,465 2,478 2,433 2,461 146,400
2025/08/28 2,468 2,486 2,441 2,476 196,400
2025/08/27 2,470 2,512 2,470 2,506 191,000
2025/08/26 2,483 2,500 2,472 2,472 314,700
2025/08/25 2,502 2,530 2,476 2,485 203,400
2025/08/22 2,528 2,569 2,523 2,538 267,100
2025/08/21 2,539 2,539 2,508 2,528 123,800
2025/08/20 2,494 2,543 2,481 2,533 137,800
2025/08/19 2,500 2,515 2,493 2,512 155,700
2025/08/18 2,468 2,493 2,460 2,487 155,800
2025/08/15 2,468 2,473 2,442 2,458 185,100
2025/08/14 2,510 2,510 2,472 2,474 149,200
2025/08/13 2,535 2,544 2,510 2,530 156,300
2025/08/12 2,586 2,588 2,525 2,535 276,100
2025/08/08 2,547 2,570 2,519 2,556 239,800
2025/08/07 2,510 2,536 2,501 2,526 124,100
2025/08/06 2,470 2,506 2,469 2,504 188,400
2025/08/05 2,469 2,477 2,451 2,465 215,300
2025/08/04 2,451 2,469 2,443 2,461 182,100
2025/08/01 2,416 2,463 2,416 2,463 284,800
2025/07/31 2,388 2,416 2,372 2,416 219,700
2025/07/30 2,362 2,384 2,362 2,374 247,200
2025/07/29 2,355 2,372 2,338 2,361 160,700
2025/07/28 2,396 2,398 2,367 2,373 146,100
2025/07/25 2,385 2,411 2,375 2,397 216,500
2025/07/24 2,380 2,395 2,365 2,385 182,700
2025/07/23 2,445 2,445 2,378 2,391 294,200
2025/07/22 2,451 2,478 2,435 2,444 206,900
2025/07/18 2,432 2,445 2,414 2,434 239,400
2025/07/17 2,392 2,423 2,377 2,412 270,000
2025/07/16 2,371 2,400 2,354 2,380 195,300
2025/07/15 2,363 2,381 2,352 2,371 186,000
2025/07/14 2,388 2,388 2,310 2,354 356,700
2025/07/11 2,348 2,398 2,331 2,387 330,000
2025/07/10 2,330 2,379 2,313 2,348 325,500
2025/07/09 2,360 2,375 2,306 2,322 346,200
2025/07/08 2,238 2,328 2,220 2,311 481,500
2025/07/07 2,220 2,263 2,220 2,250 208,300

このページの先頭へ