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
2004/12/30 1,433 1,470 1,413 1,469 20,400
2004/12/29 1,433 1,433 1,393 1,393 9,600
2004/12/28 1,430 1,430 1,332 1,424 15,900
2004/12/27 1,424 1,450 1,416 1,450 15,600
2004/12/24 1,425 1,438 1,416 1,416 21,500
2004/12/22 1,390 1,410 1,366 1,385 14,200
2004/12/21 1,420 1,420 1,347 1,366 23,100
2004/12/20 1,392 1,451 1,321 1,327 33,200
2004/12/17 1,345 1,420 1,344 1,372 17,600
2004/12/16 1,358 1,358 1,323 1,325 7,000
2004/12/15 1,369 1,369 1,341 1,357 7,400
2004/12/14 1,355 1,372 1,314 1,365 13,900
2004/12/13 1,357 1,377 1,354 1,354 35,100
2004/12/10 1,330 1,355 1,330 1,355 48,200
2004/12/09 1,323 1,338 1,312 1,330 5,500
2004/12/08 1,321 1,355 1,320 1,337 3,200
2004/12/07 1,345 1,346 1,320 1,320 15,500
2004/12/06 1,345 1,365 1,345 1,345 2,100
2004/12/03 1,351 1,356 1,345 1,345 2,600
2004/12/02 1,335 1,350 1,305 1,350 8,900
2004/12/01 1,300 1,305 1,281 1,285 21,400
2004/11/30 1,330 1,330 1,304 1,315 7,000
2004/11/29 1,332 1,345 1,305 1,330 6,600
2004/11/26 1,349 1,349 1,312 1,312 5,000
2004/11/25 1,330 1,341 1,320 1,329 10,000
2004/11/24 1,349 1,360 1,320 1,330 6,500
2004/11/22 1,360 1,361 1,303 1,349 11,700
2004/11/19 1,410 1,410 1,340 1,361 9,700
2004/11/18 1,426 1,426 1,370 1,370 12,600
2004/11/17 1,402 1,423 1,401 1,406 8,700
2004/11/16 1,438 1,438 1,380 1,401 11,900
2004/11/15 1,365 1,439 1,363 1,439 27,300
2004/11/12 1,293 1,381 1,293 1,362 17,600
2004/11/11 1,409 1,409 1,292 1,293 18,900
2004/11/10 1,370 1,420 1,370 1,370 23,500
2004/11/09 1,349 1,370 1,331 1,370 12,900
2004/11/08 1,400 1,400 1,345 1,350 9,600
2004/11/05 1,370 1,399 1,353 1,385 14,600
2004/11/04 1,348 1,348 1,300 1,336 9,900
2004/11/02 1,315 1,350 1,300 1,348 5,500
2004/11/01 1,320 1,324 1,310 1,316 5,900
2004/10/29 1,276 1,320 1,276 1,320 15,800
2004/10/28 1,330 1,331 1,304 1,310 5,600
2004/10/27 1,310 1,319 1,290 1,315 9,100
2004/10/26 1,330 1,330 1,320 1,325 9,500
2004/10/25 1,350 1,350 1,260 1,330 14,700
2004/10/22 1,327 1,350 1,327 1,350 7,400
2004/10/21 1,351 1,373 1,346 1,347 8,500
2004/10/20 1,399 1,399 1,321 1,344 30,200
2004/10/19 1,397 1,402 1,397 1,400 6,900
2004/10/18 1,421 1,421 1,392 1,397 7,100
2004/10/15 1,427 1,450 1,402 1,402 13,200
2004/10/14 1,425 1,456 1,425 1,426 9,000
2004/10/13 1,435 1,439 1,420 1,425 9,300
2004/10/12 1,440 1,441 1,420 1,435 27,100
2004/10/08 1,460 1,460 1,440 1,440 7,100
2004/10/07 1,468 1,468 1,434 1,440 13,200
2004/10/06 1,473 1,473 1,429 1,468 10,000
2004/10/05 1,449 1,496 1,405 1,479 16,400
2004/10/04 1,400 1,449 1,400 1,446 8,100
2004/10/01 1,382 1,413 1,382 1,400 8,800
2004/09/30 1,430 1,430 1,390 1,390 8,100
2004/09/29 1,420 1,420 1,419 1,419 1,400
2004/09/28 1,450 1,450 1,400 1,403 6,500
2004/09/27 1,402 1,439 1,391 1,425 19,400
2004/09/24 1,416 1,417 1,383 1,401 16,000
2004/09/22 1,467 1,467 1,411 1,438 7,900
2004/09/21 1,446 1,470 1,427 1,467 19,400
2004/09/17 1,407 1,408 1,380 1,406 7,100
2004/09/16 1,409 1,422 1,380 1,406 10,000
2004/09/15 1,409 1,453 1,409 1,449 11,100
2004/09/14 1,416 1,460 1,386 1,411 24,500
2004/09/13 1,446 1,460 1,425 1,460 22,300
2004/09/10 1,428 1,475 1,424 1,446 76,900
2004/09/09 1,475 1,480 1,423 1,423 9,500
2004/09/08 1,422 1,470 1,422 1,455 8,700
2004/09/07 1,479 1,479 1,437 1,442 9,700
2004/09/06 1,416 1,494 1,416 1,494 20,300
2004/09/03 1,470 1,470 1,411 1,416 12,700
2004/09/02 1,450 1,470 1,448 1,470 7,300
2004/09/01 1,420 1,450 1,420 1,445 9,300
2004/08/31 1,380 1,409 1,380 1,396 5,200
2004/08/30 1,395 1,429 1,392 1,399 7,800
2004/08/27 1,459 1,459 1,405 1,405 5,700
2004/08/26 1,479 1,479 1,450 1,456 4,900
2004/08/25 1,449 1,497 1,449 1,460 7,100
2004/08/24 1,451 1,466 1,450 1,450 6,100
2004/08/23 1,424 1,450 1,424 1,450 10,700
2004/08/20 1,405 1,438 1,405 1,424 11,000
2004/08/19 1,372 1,448 1,372 1,415 19,300
2004/08/18 1,349 1,354 1,323 1,354 9,500
2004/08/17 1,378 1,378 1,353 1,353 6,200
2004/08/16 1,361 1,380 1,310 1,378 12,800
2004/08/13 1,404 1,408 1,350 1,361 18,000
2004/08/12 1,476 1,485 1,404 1,404 23,900
2004/08/11 1,421 1,476 1,421 1,476 18,600
2004/08/10 1,412 1,428 1,412 1,421 18,100
2004/08/09 1,362 1,422 1,362 1,412 9,700
2004/08/06 1,410 1,410 1,371 1,371 11,500
2004/08/05 1,390 1,420 1,381 1,394 15,500
2004/08/04 1,367 1,388 1,356 1,387 14,700
2004/08/03 1,345 1,384 1,335 1,366 25,700
2004/08/02 1,340 1,345 1,293 1,345 13,200
2004/07/30 1,340 1,349 1,316 1,340 19,300
2004/07/29 1,318 1,325 1,313 1,325 7,400
2004/07/28 1,328 1,330 1,325 1,328 7,200
2004/07/27 1,345 1,345 1,255 1,290 15,400
2004/07/26 1,335 1,348 1,325 1,325 20,900
2004/07/23 1,341 1,347 1,330 1,335 24,300
2004/07/22 1,337 1,346 1,335 1,340 16,500
2004/07/21 1,338 1,345 1,332 1,345 19,900
2004/07/20 1,312 1,320 1,310 1,318 5,100
2004/07/16 1,334 1,334 1,300 1,319 17,300
2004/07/15 1,333 1,340 1,323 1,334 27,400
2004/07/14 1,349 1,349 1,330 1,333 33,100
2004/07/13 1,324 1,335 1,324 1,330 41,600
2004/07/12 1,257 1,325 1,257 1,324 40,400
2004/07/09 1,234 1,257 1,234 1,257 15,900
2004/07/08 1,237 1,247 1,217 1,234 13,000
2004/07/07 1,255 1,266 1,250 1,257 23,300
2004/07/06 1,244 1,263 1,244 1,255 21,600
2004/07/05 1,234 1,237 1,224 1,224 15,400
2004/07/02 1,250 1,250 1,234 1,234 16,800
2004/07/01 1,200 1,244 1,200 1,244 18,600
2004/06/30 1,230 1,230 1,221 1,228 20,200
2004/06/29 1,235 1,239 1,224 1,224 32,100
2004/06/28 1,176 1,234 1,160 1,234 22,900
2004/06/25 1,178 1,184 1,151 1,171 26,800
2004/06/24 1,133 1,168 1,130 1,151 18,400
2004/06/23 1,161 1,161 1,080 1,113 37,600
2004/06/22 1,178 1,178 1,150 1,153 20,300
2004/06/21 1,190 1,242 1,170 1,170 29,700
2004/06/18 1,210 1,210 1,155 1,162 26,300
2004/06/17 1,182 1,197 1,175 1,197 6,400
2004/06/16 1,199 1,207 1,182 1,182 18,000
2004/06/15 1,212 1,212 1,161 1,181 17,600
2004/06/14 1,222 1,247 1,190 1,207 22,000
2004/06/11 1,210 1,249 1,202 1,202 91,100
2004/06/10 1,249 1,250 1,195 1,249 46,700
2004/06/09 1,214 1,249 1,214 1,249 20,800
2004/06/08 1,235 1,235 1,212 1,213 6,600
2004/06/07 1,151 1,251 1,151 1,212 23,100
2004/06/04 1,131 1,150 1,131 1,150 8,800
2004/06/03 1,156 1,168 1,118 1,120 18,900
2004/06/02 1,177 1,179 1,156 1,156 13,400
2004/06/01 1,195 1,210 1,175 1,176 17,000
2004/05/31 1,140 1,195 1,140 1,195 5,200
2004/05/28 1,141 1,170 1,130 1,160 26,200
2004/05/27 1,140 1,170 1,100 1,101 14,800
2004/05/26 1,150 1,150 1,109 1,140 10,000
2004/05/25 1,155 1,156 1,090 1,110 10,300
2004/05/24 1,133 1,180 1,125 1,151 14,800
2004/05/21 1,120 1,195 1,120 1,174 21,800
2004/05/20 1,070 1,124 1,070 1,119 9,500
2004/05/19 1,056 1,092 1,055 1,091 16,200
2004/05/18 1,013 1,116 1,013 1,016 13,400
2004/05/17 1,051 1,072 1,004 1,005 22,200
2004/05/14 1,090 1,090 1,050 1,050 30,500
2004/05/13 1,085 1,126 989 990 28,400
2004/05/12 1,080 1,128 1,070 1,082 34,600
2004/05/11 1,036 1,095 1,032 1,080 22,200
2004/05/10 1,232 1,234 1,032 1,055 55,300
2004/05/07 1,187 1,235 1,187 1,232 13,800
2004/05/06 1,220 1,231 1,181 1,181 28,500
2004/04/30 1,265 1,265 1,215 1,230 23,800
2004/04/28 1,273 1,273 1,265 1,265 6,200
2004/04/27 1,255 1,280 1,252 1,257 14,800
2004/04/26 1,252 1,276 1,252 1,275 8,000
2004/04/23 1,294 1,297 1,252 1,252 10,700
2004/04/22 1,266 1,293 1,266 1,274 8,800
2004/04/21 1,251 1,291 1,251 1,265 9,100
2004/04/20 1,297 1,310 1,267 1,310 11,100
2004/04/19 1,290 1,290 1,250 1,257 16,600
2004/04/16 1,276 1,339 1,276 1,290 7,200
2004/04/15 1,345 1,350 1,215 1,256 31,200
2004/04/14 1,337 1,345 1,337 1,345 11,700
2004/04/13 1,336 1,350 1,336 1,337 17,500
2004/04/12 1,295 1,337 1,295 1,336 20,600
2004/04/09 1,338 1,338 1,289 1,289 9,700
2004/04/08 1,338 1,351 1,338 1,339 12,100
2004/04/07 1,349 1,349 1,332 1,336 5,600
2004/04/06 1,342 1,351 1,301 1,349 7,500
2004/04/05 1,371 1,371 1,341 1,341 9,300
2004/04/02 1,380 1,381 1,340 1,371 8,000
2004/04/01 1,341 1,399 1,341 1,380 10,300
2004/03/31 1,310 1,350 1,310 1,340 23,400
2004/03/30 1,339 1,372 1,339 1,370 9,200
2004/03/29 1,350 1,350 1,310 1,339 15,100
2004/03/26 1,350 1,379 1,322 1,350 13,200
2004/03/25 1,275 1,297 1,274 1,297 7,200
2004/03/24 1,274 1,319 1,274 1,274 15,000
2004/03/23 1,350 1,350 1,265 1,272 11,700
2004/03/22 1,294 1,380 1,294 1,350 9,900
2004/03/19 1,330 1,330 1,253 1,253 11,600
2004/03/18 1,312 1,350 1,311 1,330 12,300
2004/03/17 1,275 1,354 1,275 1,312 23,000
2004/03/16 1,265 1,280 1,250 1,265 7,700
2004/03/15 1,218 1,259 1,217 1,246 11,100
2004/03/12 1,218 1,257 1,218 1,218 60,100
2004/03/11 1,255 1,280 1,255 1,256 24,600
2004/03/10 1,290 1,290 1,255 1,255 6,300
2004/03/09 1,275 1,287 1,273 1,281 6,900
2004/03/08 1,284 1,290 1,284 1,289 9,200
2004/03/05 1,270 1,284 1,247 1,284 21,300
2004/03/04 1,278 1,283 1,273 1,277 34,100
2004/03/03 1,280 1,280 1,260 1,260 9,600
2004/03/02 1,278 1,278 1,216 1,224 11,900
2004/03/01 1,200 1,280 1,200 1,260 26,400
2004/02/27 1,121 1,200 1,121 1,200 24,700
2004/02/26 1,159 1,161 1,150 1,161 3,500
2004/02/25 1,161 1,161 1,138 1,138 5,600
2004/02/24 1,231 1,231 1,141 1,141 11,900
2004/02/23 1,200 1,226 1,200 1,218 15,200
2004/02/20 1,195 1,199 1,195 1,195 7,000
2004/02/19 1,184 1,196 1,147 1,181 10,700
2004/02/18 1,150 1,220 1,145 1,184 26,200
2004/02/17 1,137 1,150 1,136 1,136 4,000
2004/02/16 1,150 1,150 1,132 1,136 3,400
2004/02/13 1,150 1,150 1,132 1,132 8,800
2004/02/12 1,168 1,170 1,150 1,150 9,400
2004/02/10 1,186 1,194 1,155 1,168 33,300
2004/02/09 1,171 1,185 1,156 1,185 12,500
2004/02/06 1,166 1,189 1,166 1,170 6,600
2004/02/05 1,160 1,179 1,160 1,165 5,700
2004/02/04 1,187 1,187 1,160 1,160 10,600
2004/02/03 1,152 1,188 1,151 1,187 11,400
2004/02/02 1,152 1,152 1,140 1,151 10,600
2004/01/30 1,140 1,170 1,132 1,132 24,000
2004/01/29 1,202 1,202 1,132 1,132 17,000
2004/01/28 1,207 1,211 1,200 1,200 20,000
2004/01/27 1,229 1,242 1,201 1,201 21,000
2004/01/26 1,223 1,225 1,223 1,225 4,000
2004/01/23 1,218 1,239 1,218 1,221 12,000
2004/01/22 1,209 1,218 1,209 1,218 7,000
2004/01/21 1,240 1,240 1,200 1,208 8,000
2004/01/20 1,215 1,240 1,215 1,220 7,000
2004/01/19 1,216 1,216 1,215 1,215 6,000
2004/01/16 1,220 1,220 1,215 1,215 4,000
2004/01/15 1,237 1,237 1,233 1,233 6,000
2004/01/14 1,290 1,290 1,232 1,233 36,000
2004/01/13 1,246 1,270 1,246 1,270 8,000
2004/01/09 1,230 1,230 1,230 1,230 3,000
2004/01/08 1,237 1,270 1,223 1,270 22,000
2004/01/07 1,214 1,234 1,214 1,234 6,000
2004/01/06 1,236 1,236 1,209 1,210 8,000
2004/01/05 1,200 1,208 1,200 1,208 8,000

このページの先頭へ