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
2012/12/28 1,258 1,265 1,250 1,255 7,700
2012/12/27 1,269 1,274 1,262 1,262 7,900
2012/12/26 1,270 1,273 1,263 1,263 13,600
2012/12/25 1,265 1,270 1,265 1,270 10,100
2012/12/21 1,255 1,265 1,245 1,265 12,500
2012/12/20 1,262 1,264 1,254 1,254 7,500
2012/12/19 1,265 1,265 1,253 1,258 12,400
2012/12/18 1,245 1,269 1,245 1,254 4,900
2012/12/17 1,256 1,259 1,235 1,240 4,500
2012/12/14 1,248 1,275 1,214 1,242 22,100
2012/12/13 1,290 1,290 1,278 1,278 2,400
2012/12/12 1,284 1,284 1,275 1,275 4,300
2012/12/11 1,300 1,300 1,270 1,284 1,900
2012/12/10 1,292 1,292 1,250 1,278 23,900
2012/12/07 1,319 1,319 1,282 1,292 14,300
2012/12/06 1,289 1,320 1,279 1,320 14,600
2012/12/05 1,245 1,270 1,245 1,270 10,600
2012/12/04 1,243 1,243 1,230 1,240 5,100
2012/12/03 1,245 1,247 1,180 1,220 13,700
2012/11/30 1,259 1,264 1,250 1,250 4,400
2012/11/29 1,265 1,290 1,259 1,259 9,400
2012/11/28 1,275 1,283 1,267 1,275 5,700
2012/11/27 1,289 1,298 1,275 1,285 17,800
2012/11/26 1,250 1,289 1,250 1,289 11,800
2012/11/22 1,235 1,248 1,235 1,248 8,200
2012/11/21 1,230 1,258 1,230 1,235 4,500
2012/11/20 1,257 1,257 1,227 1,247 5,700
2012/11/19 1,226 1,257 1,226 1,257 4,800
2012/11/16 1,202 1,229 1,200 1,229 7,600
2012/11/15 1,185 1,217 1,185 1,213 2,400
2012/11/14 1,192 1,192 1,188 1,188 1,100
2012/11/13 1,197 1,220 1,190 1,190 7,100
2012/11/12 1,252 1,256 1,200 1,204 67,900
2012/11/09 1,236 1,251 1,230 1,251 15,900
2012/11/08 1,244 1,244 1,226 1,233 10,500
2012/11/07 1,229 1,236 1,220 1,226 6,300
2012/11/06 1,226 1,226 1,211 1,225 4,100
2012/11/05 1,200 1,225 1,200 1,225 5,000
2012/11/02 1,235 1,235 1,208 1,227 4,800
2012/11/01 1,207 1,217 1,200 1,205 6,400
2012/10/31 1,220 1,248 1,202 1,233 5,100
2012/10/30 1,235 1,249 1,195 1,224 12,300
2012/10/29 1,250 1,255 1,235 1,235 4,000
2012/10/26 1,181 1,223 1,181 1,220 6,100
2012/10/25 1,181 1,190 1,166 1,190 12,700
2012/10/24 1,195 1,199 1,179 1,180 9,500
2012/10/23 1,223 1,224 1,200 1,200 7,300
2012/10/22 1,228 1,229 1,221 1,224 3,200
2012/10/19 1,197 1,269 1,197 1,230 15,600
2012/10/18 1,185 1,199 1,182 1,198 12,800
2012/10/17 1,190 1,190 1,170 1,182 15,400
2012/10/16 1,190 1,190 1,182 1,185 8,100
2012/10/15 1,200 1,200 1,187 1,193 5,300
2012/10/12 1,185 1,211 1,184 1,185 6,200
2012/10/11 1,204 1,219 1,185 1,185 16,300
2012/10/10 1,241 1,242 1,211 1,221 22,000
2012/10/09 1,249 1,265 1,227 1,241 17,900
2012/10/05 1,269 1,269 1,241 1,249 15,400
2012/10/04 1,241 1,260 1,240 1,244 4,800
2012/10/03 1,259 1,260 1,230 1,231 10,600
2012/10/02 1,269 1,290 1,252 1,259 7,600
2012/10/01 1,230 1,282 1,225 1,269 11,700
2012/09/28 1,290 1,290 1,226 1,226 11,300
2012/09/27 1,299 1,305 1,288 1,288 14,200
2012/09/26 1,290 1,310 1,290 1,310 13,100
2012/09/25 1,310 1,320 1,300 1,310 14,100
2012/09/24 1,298 1,310 1,293 1,310 10,400
2012/09/21 1,314 1,330 1,312 1,330 12,100
2012/09/20 1,310 1,313 1,298 1,298 7,400
2012/09/19 1,312 1,324 1,296 1,304 13,500
2012/09/18 1,330 1,351 1,325 1,330 10,300
2012/09/14 1,340 1,340 1,329 1,338 23,200
2012/09/13 1,336 1,359 1,321 1,359 9,700
2012/09/12 1,308 1,330 1,305 1,330 15,100
2012/09/11 1,337 1,342 1,306 1,338 4,600
2012/09/10 1,350 1,350 1,338 1,338 15,900
2012/09/07 1,336 1,355 1,327 1,350 16,100
2012/09/06 1,320 1,320 1,299 1,320 7,600
2012/09/05 1,330 1,330 1,310 1,322 6,600
2012/09/04 1,295 1,330 1,295 1,327 11,100
2012/09/03 1,350 1,350 1,302 1,302 13,700
2012/08/31 1,352 1,380 1,347 1,348 8,400
2012/08/30 1,350 1,372 1,350 1,359 5,000
2012/08/29 1,400 1,400 1,378 1,399 8,400
2012/08/28 1,397 1,408 1,384 1,402 9,100
2012/08/27 1,415 1,420 1,391 1,396 11,000
2012/08/24 1,416 1,425 1,390 1,415 13,300
2012/08/23 1,430 1,430 1,407 1,415 6,100
2012/08/22 1,419 1,429 1,419 1,429 4,000
2012/08/21 1,419 1,440 1,419 1,429 8,400
2012/08/20 1,446 1,446 1,413 1,419 16,100
2012/08/17 1,460 1,460 1,450 1,451 8,900
2012/08/16 1,450 1,460 1,441 1,460 9,200
2012/08/15 1,442 1,454 1,441 1,450 14,600
2012/08/14 1,455 1,466 1,438 1,457 17,700
2012/08/13 1,470 1,470 1,431 1,436 17,500
2012/08/10 1,500 1,508 1,473 1,488 31,000
2012/08/09 1,454 1,513 1,453 1,512 31,100
2012/08/08 1,469 1,469 1,422 1,440 19,100
2012/08/07 1,452 1,500 1,420 1,471 28,600
2012/08/06 1,418 1,470 1,418 1,470 13,700
2012/08/03 1,475 1,481 1,395 1,402 20,700
2012/08/02 1,460 1,535 1,451 1,500 37,500
2012/08/01 1,467 1,500 1,419 1,465 27,200
2012/07/31 1,459 1,480 1,453 1,476 17,500
2012/07/30 1,480 1,487 1,469 1,480 18,500
2012/07/27 1,480 1,480 1,458 1,480 13,500
2012/07/26 1,464 1,480 1,464 1,480 14,900
2012/07/25 1,500 1,500 1,469 1,493 17,100
2012/07/24 1,515 1,515 1,488 1,508 19,600
2012/07/23 1,563 1,563 1,502 1,515 23,500
2012/07/20 1,600 1,610 1,578 1,578 12,200
2012/07/19 1,632 1,650 1,602 1,627 17,800
2012/07/18 1,717 1,730 1,632 1,639 28,900
2012/07/17 1,767 1,789 1,705 1,708 14,800
2012/07/13 1,834 1,854 1,750 1,762 32,600
2012/07/12 1,847 1,884 1,830 1,834 40,000
2012/07/11 2,179 2,179 1,886 1,887 72,300
2012/07/10 2,273 2,273 2,106 2,194 71,900
2012/07/09 2,096 2,390 2,082 2,275 70,800
2012/07/06 2,030 2,098 2,030 2,081 60,600
2012/07/05 1,994 2,033 1,986 2,030 49,300
2012/07/04 1,999 2,020 1,966 1,994 61,900
2012/07/03 1,987 2,008 1,969 2,001 64,800
2012/07/02 1,900 2,010 1,900 1,978 47,600
2012/06/29 1,800 1,901 1,800 1,896 58,500
2012/06/28 1,688 1,793 1,688 1,793 31,800
2012/06/27 1,699 1,741 1,661 1,686 44,400
2012/06/26 1,660 1,695 1,658 1,691 29,600
2012/06/25 1,640 1,692 1,640 1,660 45,800
2012/06/22 1,628 1,657 1,615 1,640 30,300
2012/06/21 1,590 1,627 1,584 1,627 27,200
2012/06/20 1,552 1,600 1,551 1,590 26,800
2012/06/19 1,529 1,566 1,529 1,549 23,900
2012/06/18 1,483 1,531 1,483 1,529 22,700
2012/06/15 1,421 1,485 1,421 1,483 11,000
2012/06/14 1,484 1,489 1,414 1,414 14,300
2012/06/13 1,507 1,508 1,473 1,484 17,900
2012/06/12 1,527 1,556 1,492 1,502 19,200
2012/06/11 1,527 1,561 1,527 1,550 70,100
2012/06/08 1,509 1,527 1,503 1,527 33,800
2012/06/07 1,498 1,520 1,489 1,520 19,400
2012/06/06 1,440 1,487 1,439 1,487 13,900
2012/06/05 1,373 1,430 1,350 1,430 18,200
2012/06/04 1,307 1,373 1,281 1,373 15,700
2012/06/01 1,303 1,307 1,288 1,307 3,700
2012/05/31 1,269 1,310 1,266 1,304 6,000
2012/05/30 1,305 1,309 1,289 1,291 6,600
2012/05/29 1,305 1,318 1,302 1,308 5,300
2012/05/28 1,303 1,304 1,275 1,298 10,300
2012/05/25 1,213 1,243 1,212 1,243 5,300
2012/05/24 1,213 1,213 1,205 1,211 9,300
2012/05/23 1,230 1,230 1,200 1,215 7,100
2012/05/22 1,243 1,245 1,234 1,234 7,100
2012/05/21 1,220 1,260 1,220 1,242 5,900
2012/05/18 1,247 1,247 1,212 1,229 9,500
2012/05/17 1,260 1,275 1,240 1,264 6,300
2012/05/16 1,262 1,295 1,260 1,260 5,000
2012/05/15 1,291 1,293 1,233 1,251 5,700
2012/05/14 1,340 1,370 1,250 1,313 5,300
2012/05/11 1,401 1,409 1,354 1,354 6,100
2012/05/10 1,429 1,429 1,400 1,410 15,900
2012/05/09 1,425 1,432 1,418 1,429 5,300
2012/05/08 1,410 1,435 1,410 1,430 6,800
2012/05/07 1,390 1,402 1,390 1,402 5,000
2012/05/02 1,397 1,406 1,391 1,401 4,300
2012/05/01 1,397 1,418 1,396 1,406 3,000
2012/04/27 1,415 1,416 1,405 1,411 3,600
2012/04/26 1,406 1,415 1,406 1,415 4,000
2012/04/25 1,395 1,406 1,395 1,406 2,100
2012/04/24 1,381 1,395 1,381 1,395 2,000
2012/04/23 1,402 1,403 1,390 1,390 1,700
2012/04/20 1,387 1,399 1,387 1,392 3,300
2012/04/19 1,404 1,404 1,383 1,385 2,700
2012/04/18 1,390 1,417 1,390 1,391 6,500
2012/04/17 1,422 1,422 1,390 1,390 7,400
2012/04/16 1,419 1,430 1,402 1,422 4,200
2012/04/13 1,420 1,420 1,400 1,406 7,400
2012/04/12 1,400 1,419 1,390 1,401 8,000
2012/04/11 1,383 1,402 1,382 1,382 4,600
2012/04/10 1,391 1,391 1,363 1,384 18,800
2012/04/09 1,381 1,399 1,378 1,392 10,200
2012/04/06 1,365 1,380 1,358 1,380 6,300
2012/04/05 1,342 1,379 1,342 1,366 8,400
2012/04/04 1,360 1,360 1,345 1,345 5,400
2012/04/03 1,363 1,368 1,359 1,361 6,900
2012/04/02 1,364 1,369 1,355 1,360 10,100
2012/03/30 1,389 1,389 1,360 1,360 7,600
2012/03/29 1,379 1,389 1,362 1,379 7,000
2012/03/28 1,389 1,389 1,340 1,376 10,600
2012/03/27 1,349 1,389 1,349 1,389 11,700
2012/03/26 1,374 1,374 1,349 1,350 13,300
2012/03/23 1,388 1,390 1,379 1,381 8,900
2012/03/22 1,397 1,397 1,387 1,388 4,500
2012/03/21 1,395 1,400 1,386 1,386 6,600
2012/03/19 1,422 1,425 1,389 1,392 7,600
2012/03/16 1,415 1,439 1,415 1,429 4,700
2012/03/15 1,439 1,439 1,415 1,416 6,100
2012/03/14 1,442 1,445 1,419 1,419 11,400
2012/03/13 1,421 1,429 1,411 1,412 5,700
2012/03/12 1,444 1,444 1,422 1,425 17,400
2012/03/09 1,430 1,446 1,428 1,444 24,900
2012/03/08 1,428 1,446 1,425 1,428 6,900
2012/03/07 1,425 1,427 1,410 1,425 9,900
2012/03/06 1,421 1,439 1,421 1,425 3,700
2012/03/05 1,420 1,431 1,418 1,421 3,000
2012/03/02 1,430 1,450 1,420 1,422 5,600
2012/03/01 1,439 1,439 1,414 1,426 5,300
2012/02/29 1,434 1,438 1,416 1,421 4,600
2012/02/28 1,425 1,430 1,405 1,423 6,400
2012/02/27 1,412 1,423 1,392 1,405 6,600
2012/02/24 1,427 1,434 1,420 1,427 8,800
2012/02/23 1,421 1,433 1,417 1,420 5,700
2012/02/22 1,396 1,419 1,396 1,416 11,000
2012/02/21 1,395 1,400 1,391 1,397 5,000
2012/02/20 1,403 1,403 1,391 1,395 2,800
2012/02/17 1,399 1,402 1,395 1,396 5,700
2012/02/16 1,385 1,397 1,385 1,392 7,800
2012/02/15 1,390 1,404 1,390 1,401 5,800
2012/02/14 1,393 1,401 1,389 1,401 3,100
2012/02/13 1,396 1,398 1,393 1,393 6,100
2012/02/10 1,409 1,410 1,395 1,395 21,800
2012/02/09 1,414 1,430 1,400 1,425 8,600
2012/02/08 1,401 1,416 1,395 1,416 14,400
2012/02/07 1,399 1,407 1,398 1,406 7,400
2012/02/06 1,398 1,409 1,394 1,400 7,500
2012/02/03 1,414 1,414 1,398 1,398 1,800
2012/02/02 1,404 1,422 1,395 1,399 7,200
2012/02/01 1,398 1,405 1,396 1,397 4,800
2012/01/31 1,407 1,407 1,397 1,398 2,800
2012/01/30 1,402 1,402 1,392 1,398 3,900
2012/01/27 1,395 1,397 1,390 1,391 4,900
2012/01/26 1,408 1,408 1,394 1,395 2,800
2012/01/25 1,439 1,440 1,392 1,396 13,600
2012/01/24 1,370 1,444 1,370 1,439 7,000
2012/01/23 1,379 1,381 1,376 1,376 4,300
2012/01/20 1,380 1,399 1,379 1,381 7,100
2012/01/19 1,385 1,398 1,379 1,379 9,600
2012/01/18 1,399 1,408 1,396 1,401 2,700
2012/01/17 1,392 1,440 1,392 1,398 5,000
2012/01/16 1,411 1,411 1,394 1,394 2,600
2012/01/13 1,390 1,411 1,390 1,411 3,200
2012/01/12 1,455 1,455 1,392 1,394 4,900
2012/01/11 1,483 1,483 1,440 1,455 4,900
2012/01/10 1,466 1,489 1,466 1,483 24,100
2012/01/06 1,469 1,473 1,451 1,466 8,900
2012/01/05 1,434 1,459 1,434 1,440 5,200
2012/01/04 1,427 1,450 1,427 1,447 6,000

このページの先頭へ