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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,143 | 2,143 | 2,120 | 2,128 | 233,700 |
| 2025/06/12 | 2,126 | 2,141 | 2,112 | 2,120 | 130,700 |
| 2025/06/11 | 2,141 | 2,141 | 2,108 | 2,126 | 141,400 |
| 2025/06/10 | 2,145 | 2,155 | 2,114 | 2,137 | 319,300 |
| 2025/06/09 | 2,125 | 2,150 | 2,112 | 2,145 | 170,400 |
| 2025/06/06 | 2,100 | 2,120 | 2,095 | 2,117 | 186,200 |
| 2025/06/05 | 2,130 | 2,130 | 2,076 | 2,095 | 222,200 |
| 2025/06/04 | 2,103 | 2,150 | 2,079 | 2,139 | 410,300 |
| 2025/06/03 | 2,040 | 2,089 | 2,034 | 2,079 | 246,700 |
| 2025/06/02 | 2,028 | 2,051 | 2,021 | 2,040 | 210,800 |
| 2025/05/30 | 2,030 | 2,041 | 2,018 | 2,028 | 238,400 |
| 2025/05/29 | 2,075 | 2,075 | 2,035 | 2,038 | 154,700 |
| 2025/05/28 | 2,057 | 2,074 | 2,055 | 2,068 | 117,900 |
| 2025/05/27 | 2,053 | 2,063 | 2,035 | 2,055 | 166,900 |
| 2025/05/26 | 2,071 | 2,080 | 2,054 | 2,061 | 137,300 |
| 2025/05/23 | 2,083 | 2,104 | 2,046 | 2,061 | 296,600 |
| 2025/05/22 | 2,040 | 2,061 | 2,033 | 2,045 | 126,900 |
| 2025/05/21 | 2,064 | 2,078 | 2,054 | 2,054 | 178,600 |
| 2025/05/20 | 2,075 | 2,081 | 2,048 | 2,049 | 124,700 |
| 2025/05/19 | 2,089 | 2,103 | 2,075 | 2,088 | 163,600 |
| 2025/05/16 | 2,061 | 2,096 | 2,054 | 2,090 | 220,400 |
| 2025/05/15 | 2,043 | 2,057 | 2,026 | 2,045 | 137,500 |
| 2025/05/14 | 2,065 | 2,071 | 2,040 | 2,054 | 168,500 |
| 2025/05/13 | 2,083 | 2,087 | 2,058 | 2,071 | 192,600 |
| 2025/05/12 | 2,056 | 2,100 | 2,045 | 2,093 | 295,800 |
| 2025/05/09 | 2,039 | 2,053 | 2,034 | 2,038 | 360,600 |
| 2025/05/08 | 2,048 | 2,051 | 2,033 | 2,047 | 234,500 |
| 2025/05/07 | 2,050 | 2,076 | 2,042 | 2,056 | 356,000 |
| 2025/05/02 | 2,044 | 2,057 | 2,030 | 2,049 | 214,100 |
| 2025/05/01 | 2,052 | 2,057 | 2,030 | 2,030 | 161,400 |
| 2025/04/30 | 2,070 | 2,081 | 2,054 | 2,066 | 264,900 |
| 2025/04/28 | 2,048 | 2,076 | 2,043 | 2,058 | 495,100 |
| 2025/04/25 | 2,010 | 2,033 | 2,000 | 2,033 | 312,800 |
| 2025/04/24 | 2,016 | 2,046 | 2,011 | 2,029 | 275,600 |
| 2025/04/23 | 2,099 | 2,100 | 2,039 | 2,045 | 325,400 |
| 2025/04/22 | 2,075 | 2,115 | 2,070 | 2,100 | 187,500 |
| 2025/04/21 | 2,032 | 2,098 | 2,026 | 2,084 | 223,200 |
| 2025/04/18 | 2,005 | 2,053 | 1,997 | 2,040 | 287,000 |
| 2025/04/17 | 2,100 | 2,100 | 1,970 | 1,980 | 372,000 |
| 2025/04/16 | 2,049 | 2,080 | 2,025 | 2,065 | 319,400 |
| 2025/04/15 | 2,083 | 2,091 | 2,037 | 2,037 | 261,400 |
| 2025/04/14 | 2,043 | 2,076 | 2,030 | 2,053 | 341,200 |
| 2025/04/11 | 2,017 | 2,089 | 1,996 | 2,071 | 558,700 |
| 2025/04/10 | 1,942 | 1,999 | 1,940 | 1,990 | 447,200 |
| 2025/04/09 | 1,905 | 1,942 | 1,879 | 1,921 | 322,700 |
| 2025/04/08 | 1,881 | 1,933 | 1,879 | 1,913 | 346,300 |
| 2025/04/07 | 1,800 | 1,866 | 1,800 | 1,841 | 306,600 |
| 2025/04/04 | 1,906 | 1,919 | 1,884 | 1,913 | 256,100 |
| 2025/04/03 | 1,900 | 1,941 | 1,896 | 1,930 | 251,700 |
| 2025/04/02 | 1,969 | 1,977 | 1,929 | 1,932 | 234,300 |
| 2025/04/01 | 1,959 | 1,975 | 1,950 | 1,958 | 264,000 |
| 2025/03/31 | 1,943 | 1,951 | 1,924 | 1,933 | 223,100 |
| 2025/03/28 | 1,950 | 1,962 | 1,936 | 1,959 | 154,200 |
| 2025/03/27 | 1,950 | 1,973 | 1,934 | 1,954 | 190,600 |
| 2025/03/26 | 1,930 | 1,938 | 1,918 | 1,934 | 168,300 |
| 2025/03/25 | 1,912 | 1,929 | 1,912 | 1,929 | 106,500 |
| 2025/03/24 | 1,910 | 1,912 | 1,891 | 1,912 | 83,500 |
| 2025/03/21 | 1,900 | 1,919 | 1,896 | 1,907 | 172,100 |
| 2025/03/19 | 1,893 | 1,917 | 1,891 | 1,901 | 135,500 |
| 2025/03/18 | 1,900 | 1,910 | 1,887 | 1,902 | 146,100 |
| 2025/03/17 | 1,885 | 1,895 | 1,877 | 1,887 | 147,300 |
| 2025/03/14 | 1,863 | 1,892 | 1,860 | 1,883 | 190,100 |
| 2025/03/13 | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 |
| 2025/03/12 | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 |
| 2025/03/11 | 1,845 | 1,858 | 1,823 | 1,842 | 140,200 |
| 2025/03/10 | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 |
| 2025/03/07 | 1,840 | 1,856 | 1,825 | 1,843 | 136,300 |
| 2025/03/06 | 1,834 | 1,859 | 1,834 | 1,848 | 147,600 |
| 2025/03/05 | 1,820 | 1,832 | 1,805 | 1,823 | 148,300 |
| 2025/03/04 | 1,820 | 1,825 | 1,802 | 1,812 | 114,900 |
| 2025/03/03 | 1,814 | 1,826 | 1,790 | 1,807 | 173,600 |
| 2025/02/28 | 1,807 | 1,827 | 1,794 | 1,826 | 379,800 |
| 2025/02/27 | 1,750 | 1,825 | 1,750 | 1,804 | 202,500 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 3,600 | 3,640 | 3,580 | 3,630 | 178,400 |
| 2025/02/25 | 3,580 | 3,625 | 3,570 | 3,600 | 119,600 |
| 2025/02/21 | 3,570 | 3,595 | 3,560 | 3,580 | 61,800 |
| 2025/02/20 | 3,630 | 3,635 | 3,575 | 3,585 | 94,200 |
| 2025/02/19 | 3,665 | 3,665 | 3,630 | 3,635 | 54,000 |
| 2025/02/18 | 3,690 | 3,690 | 3,640 | 3,665 | 64,900 |
| 2025/02/17 | 3,695 | 3,725 | 3,690 | 3,690 | 75,700 |
| 2025/02/14 | 3,670 | 3,685 | 3,650 | 3,660 | 63,700 |
| 2025/02/13 | 3,640 | 3,675 | 3,625 | 3,670 | 53,200 |
| 2025/02/12 | 3,650 | 3,655 | 3,615 | 3,620 | 66,400 |
| 2025/02/10 | 3,640 | 3,645 | 3,625 | 3,645 | 52,500 |
| 2025/02/07 | 3,630 | 3,655 | 3,620 | 3,640 | 56,600 |
| 2025/02/06 | 3,665 | 3,680 | 3,625 | 3,640 | 67,400 |
| 2025/02/05 | 3,635 | 3,690 | 3,635 | 3,665 | 82,400 |
| 2025/02/04 | 3,630 | 3,700 | 3,625 | 3,640 | 143,900 |
| 2025/02/03 | 3,590 | 3,590 | 3,540 | 3,560 | 96,700 |
| 2025/01/31 | 3,600 | 3,610 | 3,580 | 3,605 | 93,600 |
| 2025/01/30 | 3,605 | 3,640 | 3,565 | 3,590 | 140,200 |
| 2025/01/29 | 3,625 | 3,625 | 3,595 | 3,605 | 71,700 |
| 2025/01/28 | 3,600 | 3,645 | 3,595 | 3,625 | 91,400 |
| 2025/01/27 | 3,540 | 3,555 | 3,510 | 3,555 | 81,200 |
| 2025/01/24 | 3,525 | 3,535 | 3,500 | 3,505 | 55,900 |
| 2025/01/23 | 3,495 | 3,525 | 3,475 | 3,500 | 61,400 |
| 2025/01/22 | 3,545 | 3,545 | 3,485 | 3,510 | 65,800 |
| 2025/01/21 | 3,490 | 3,555 | 3,490 | 3,540 | 95,800 |
| 2025/01/20 | 3,485 | 3,490 | 3,460 | 3,470 | 45,300 |
| 2025/01/17 | 3,455 | 3,490 | 3,440 | 3,485 | 66,200 |
| 2025/01/16 | 3,430 | 3,490 | 3,425 | 3,485 | 95,200 |
| 2025/01/15 | 3,390 | 3,430 | 3,360 | 3,420 | 143,100 |
| 2025/01/14 | 3,420 | 3,475 | 3,350 | 3,400 | 340,900 |
| 2025/01/10 | 3,420 | 3,610 | 3,350 | 3,415 | 303,000 |
| 2025/01/09 | 3,445 | 3,510 | 3,420 | 3,420 | 108,400 |
| 2025/01/08 | 3,470 | 3,475 | 3,435 | 3,450 | 79,900 |
| 2025/01/07 | 3,440 | 3,475 | 3,435 | 3,465 | 86,000 |
| 2025/01/06 | 3,530 | 3,545 | 3,420 | 3,430 | 87,000 |
| 2024/12/30 | 3,505 | 3,525 | 3,500 | 3,515 | 53,600 |
| 2024/12/27 | 3,480 | 3,515 | 3,465 | 3,505 | 68,600 |
| 2024/12/26 | 3,425 | 3,465 | 3,425 | 3,460 | 67,700 |
| 2024/12/25 | 3,450 | 3,460 | 3,420 | 3,440 | 33,200 |
| 2024/12/24 | 3,450 | 3,510 | 3,440 | 3,450 | 84,700 |
| 2024/12/23 | 3,460 | 3,475 | 3,430 | 3,450 | 56,600 |
| 2024/12/20 | 3,460 | 3,460 | 3,420 | 3,430 | 58,100 |
| 2024/12/19 | 3,420 | 3,465 | 3,410 | 3,445 | 73,000 |
| 2024/12/18 | 3,435 | 3,440 | 3,400 | 3,420 | 59,100 |
| 2024/12/17 | 3,445 | 3,450 | 3,405 | 3,430 | 48,400 |
| 2024/12/16 | 3,460 | 3,470 | 3,415 | 3,435 | 33,500 |
| 2024/12/13 | 3,445 | 3,485 | 3,425 | 3,470 | 63,700 |
| 2024/12/12 | 3,475 | 3,505 | 3,460 | 3,495 | 76,300 |
| 2024/12/11 | 3,435 | 3,460 | 3,420 | 3,450 | 44,800 |
| 2024/12/10 | 3,455 | 3,480 | 3,425 | 3,460 | 121,700 |
| 2024/12/09 | 3,450 | 3,455 | 3,425 | 3,455 | 61,600 |
| 2024/12/06 | 3,450 | 3,470 | 3,420 | 3,440 | 64,000 |
| 2024/12/05 | 3,465 | 3,470 | 3,445 | 3,455 | 64,300 |
| 2024/12/04 | 3,450 | 3,455 | 3,415 | 3,455 | 69,800 |
| 2024/12/03 | 3,390 | 3,475 | 3,390 | 3,460 | 88,800 |
| 2024/12/02 | 3,390 | 3,390 | 3,345 | 3,375 | 63,500 |
| 2024/11/29 | 3,380 | 3,405 | 3,375 | 3,390 | 65,600 |
| 2024/11/28 | 3,400 | 3,400 | 3,360 | 3,380 | 55,000 |
| 2024/11/27 | 3,395 | 3,415 | 3,345 | 3,355 | 101,700 |
| 2024/11/26 | 3,340 | 3,375 | 3,335 | 3,365 | 76,800 |
| 2024/11/25 | 3,350 | 3,360 | 3,325 | 3,350 | 222,400 |
| 2024/11/22 | 3,310 | 3,345 | 3,300 | 3,330 | 78,100 |
| 2024/11/21 | 3,375 | 3,375 | 3,305 | 3,310 | 72,500 |
| 2024/11/20 | 3,395 | 3,405 | 3,355 | 3,380 | 59,600 |
| 2024/11/19 | 3,405 | 3,425 | 3,390 | 3,410 | 50,600 |
| 2024/11/18 | 3,395 | 3,420 | 3,375 | 3,415 | 68,000 |
| 2024/11/15 | 3,390 | 3,410 | 3,365 | 3,400 | 72,100 |
| 2024/11/14 | 3,430 | 3,430 | 3,375 | 3,395 | 87,200 |
| 2024/11/13 | 3,410 | 3,435 | 3,395 | 3,410 | 92,400 |
| 2024/11/12 | 3,355 | 3,405 | 3,350 | 3,405 | 114,700 |
| 2024/11/11 | 3,385 | 3,385 | 3,320 | 3,345 | 76,100 |
| 2024/11/08 | 3,390 | 3,405 | 3,375 | 3,400 | 97,500 |
| 2024/11/07 | 3,305 | 3,390 | 3,305 | 3,380 | 107,200 |
| 2024/11/06 | 3,375 | 3,385 | 3,300 | 3,300 | 92,600 |
| 2024/11/05 | 3,330 | 3,370 | 3,325 | 3,340 | 62,600 |
| 2024/11/01 | 3,325 | 3,360 | 3,300 | 3,350 | 102,100 |
| 2024/10/31 | 3,325 | 3,340 | 3,300 | 3,325 | 98,600 |
| 2024/10/30 | 3,300 | 3,315 | 3,280 | 3,305 | 120,300 |
| 2024/10/29 | 3,310 | 3,325 | 3,270 | 3,285 | 106,100 |
| 2024/10/28 | 3,320 | 3,330 | 3,275 | 3,315 | 88,300 |
| 2024/10/25 | 3,380 | 3,380 | 3,330 | 3,345 | 68,400 |
| 2024/10/24 | 3,335 | 3,390 | 3,335 | 3,390 | 90,800 |
| 2024/10/23 | 3,360 | 3,390 | 3,335 | 3,345 | 117,200 |
| 2024/10/22 | 3,320 | 3,360 | 3,305 | 3,355 | 113,300 |
| 2024/10/21 | 3,330 | 3,340 | 3,315 | 3,325 | 80,600 |
| 2024/10/18 | 3,350 | 3,350 | 3,315 | 3,325 | 72,900 |
| 2024/10/17 | 3,360 | 3,375 | 3,330 | 3,340 | 71,000 |
| 2024/10/16 | 3,380 | 3,420 | 3,355 | 3,360 | 107,500 |
| 2024/10/15 | 3,425 | 3,425 | 3,365 | 3,405 | 182,300 |
| 2024/10/11 | 3,350 | 3,420 | 3,345 | 3,420 | 335,800 |
| 2024/10/10 | 3,315 | 3,360 | 3,300 | 3,355 | 220,000 |
| 2024/10/09 | 3,350 | 3,355 | 3,315 | 3,320 | 217,800 |
| 2024/10/08 | 3,450 | 3,450 | 3,330 | 3,345 | 567,700 |
| 2024/10/07 | 3,680 | 3,730 | 3,650 | 3,710 | 175,100 |
| 2024/10/04 | 3,615 | 3,665 | 3,610 | 3,655 | 93,100 |
| 2024/10/03 | 3,615 | 3,625 | 3,595 | 3,600 | 68,900 |
| 2024/10/02 | 3,595 | 3,640 | 3,565 | 3,565 | 72,000 |
| 2024/10/01 | 3,655 | 3,685 | 3,610 | 3,620 | 74,200 |
| 2024/09/30 | 3,595 | 3,640 | 3,575 | 3,630 | 107,100 |
| 2024/09/27 | 3,705 | 3,710 | 3,645 | 3,645 | 48,600 |
| 2024/09/26 | 3,660 | 3,700 | 3,645 | 3,700 | 72,600 |
| 2024/09/25 | 3,625 | 3,640 | 3,590 | 3,625 | 58,200 |
| 2024/09/24 | 3,695 | 3,695 | 3,620 | 3,625 | 52,900 |
| 2024/09/20 | 3,710 | 3,710 | 3,640 | 3,675 | 92,200 |
| 2024/09/19 | 3,695 | 3,700 | 3,640 | 3,690 | 66,200 |
| 2024/09/18 | 3,625 | 3,710 | 3,625 | 3,690 | 74,800 |
| 2024/09/17 | 3,625 | 3,670 | 3,620 | 3,655 | 61,800 |
| 2024/09/13 | 3,620 | 3,635 | 3,595 | 3,600 | 58,600 |
| 2024/09/12 | 3,615 | 3,650 | 3,615 | 3,635 | 80,300 |
| 2024/09/11 | 3,650 | 3,670 | 3,580 | 3,595 | 88,800 |
| 2024/09/10 | 3,600 | 3,665 | 3,595 | 3,625 | 61,900 |
| 2024/09/09 | 3,550 | 3,590 | 3,515 | 3,590 | 57,600 |
| 2024/09/06 | 3,595 | 3,610 | 3,550 | 3,555 | 61,400 |
| 2024/09/05 | 3,495 | 3,590 | 3,495 | 3,575 | 130,200 |
| 2024/09/04 | 3,510 | 3,540 | 3,475 | 3,475 | 52,100 |
| 2024/09/03 | 3,495 | 3,530 | 3,490 | 3,530 | 43,000 |
| 2024/09/02 | 3,520 | 3,520 | 3,470 | 3,500 | 64,100 |
| 2024/08/30 | 3,490 | 3,525 | 3,490 | 3,510 | 79,900 |
| 2024/08/29 | 3,530 | 3,540 | 3,485 | 3,515 | 69,200 |
| 2024/08/28 | 3,595 | 3,605 | 3,555 | 3,575 | 105,400 |
| 2024/08/27 | 3,600 | 3,615 | 3,585 | 3,615 | 47,900 |
| 2024/08/26 | 3,575 | 3,600 | 3,570 | 3,590 | 46,200 |
| 2024/08/23 | 3,600 | 3,610 | 3,565 | 3,575 | 33,900 |
| 2024/08/22 | 3,570 | 3,610 | 3,565 | 3,610 | 56,200 |
| 2024/08/21 | 3,525 | 3,560 | 3,525 | 3,560 | 49,200 |
| 2024/08/20 | 3,505 | 3,560 | 3,495 | 3,535 | 55,700 |
| 2024/08/19 | 3,495 | 3,505 | 3,450 | 3,505 | 53,600 |