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
2018/12/28 2,366 2,366 2,180 2,258 16,900
2018/12/27 2,207 2,321 2,195 2,316 20,900
2018/12/26 2,136 2,290 2,086 2,157 25,800
2018/12/25 2,237 2,237 2,081 2,086 25,000
2018/12/21 2,302 2,302 2,212 2,237 36,600
2018/12/20 2,412 2,426 2,305 2,306 25,100
2018/12/19 2,429 2,437 2,390 2,417 18,600
2018/12/18 2,499 2,499 2,412 2,427 17,500
2018/12/17 2,538 2,538 2,482 2,503 14,100
2018/12/14 2,543 2,563 2,491 2,498 32,300
2018/12/13 2,533 2,571 2,530 2,546 22,900
2018/12/12 2,569 2,569 2,508 2,529 23,200
2018/12/11 2,536 2,558 2,520 2,526 14,500
2018/12/10 2,574 2,595 2,512 2,545 39,200
2018/12/07 2,533 2,593 2,495 2,574 34,000
2018/12/06 2,582 2,582 2,515 2,518 28,600
2018/12/05 2,598 2,602 2,566 2,582 18,400
2018/12/04 2,711 2,711 2,604 2,605 27,100
2018/12/03 2,709 2,709 2,667 2,694 27,300
2018/11/30 2,737 2,737 2,683 2,708 25,900
2018/11/29 2,743 2,743 2,703 2,717 20,500
2018/11/28 2,700 2,717 2,675 2,705 17,200
2018/11/27 2,679 2,679 2,646 2,673 12,400
2018/11/26 2,670 2,680 2,633 2,633 17,800
2018/11/22 2,714 2,714 2,660 2,678 16,600
2018/11/21 2,731 2,731 2,667 2,673 25,700
2018/11/20 2,713 2,763 2,713 2,760 13,600
2018/11/19 2,742 2,747 2,703 2,738 17,800
2018/11/16 2,741 2,749 2,711 2,744 18,200
2018/11/15 2,764 2,768 2,735 2,746 10,700
2018/11/14 2,769 2,798 2,755 2,764 23,200
2018/11/13 2,816 2,816 2,742 2,773 20,900
2018/11/12 2,826 2,841 2,797 2,820 38,300
2018/11/09 2,804 2,837 2,799 2,826 15,100
2018/11/08 2,779 2,815 2,779 2,800 21,800
2018/11/07 2,803 2,803 2,726 2,738 18,700
2018/11/06 2,731 2,807 2,716 2,790 28,300
2018/11/05 2,726 2,763 2,710 2,734 25,900
2018/11/02 2,753 2,780 2,723 2,748 36,100
2018/11/01 2,793 2,806 2,747 2,753 20,600
2018/10/31 2,813 2,838 2,781 2,793 21,300
2018/10/30 2,775 2,811 2,732 2,801 47,300
2018/10/29 2,801 2,876 2,801 2,803 51,300
2018/10/26 2,748 2,806 2,704 2,793 75,900
2018/10/25 2,750 2,759 2,685 2,693 38,200
2018/10/24 2,756 2,801 2,735 2,786 36,100
2018/10/23 2,760 2,765 2,730 2,743 39,900
2018/10/22 2,764 2,818 2,757 2,796 28,000
2018/10/19 2,753 2,802 2,753 2,770 32,200
2018/10/18 2,748 2,790 2,745 2,767 49,500
2018/10/17 2,721 2,766 2,721 2,749 21,400
2018/10/16 2,699 2,713 2,657 2,690 38,600
2018/10/15 2,809 2,825 2,703 2,708 51,300
2018/10/12 2,930 2,953 2,824 2,828 76,100
2018/10/11 2,860 2,974 2,860 2,919 114,700
2018/10/10 2,854 2,905 2,852 2,859 41,000
2018/10/09 2,921 2,922 2,823 2,850 41,400
2018/10/05 2,953 2,977 2,935 2,943 39,500
2018/10/04 2,922 2,982 2,913 2,954 58,600
2018/10/03 2,923 2,950 2,900 2,907 44,000
2018/10/02 3,020 3,020 2,903 2,906 45,500
2018/10/01 2,943 3,035 2,938 3,025 74,600
2018/09/28 2,886 2,923 2,874 2,910 93,200
2018/09/27 2,868 2,897 2,844 2,844 36,200
2018/09/26 2,840 2,870 2,816 2,868 52,500
2018/09/25 2,850 2,850 2,820 2,846 39,100
2018/09/21 2,799 2,830 2,749 2,817 65,800
2018/09/20 2,800 2,800 2,737 2,780 25,900
2018/09/19 2,749 2,800 2,748 2,800 49,100
2018/09/18 2,680 2,726 2,677 2,726 41,100
2018/09/14 2,700 2,727 2,674 2,691 43,400
2018/09/13 2,704 2,708 2,666 2,684 51,800
2018/09/12 2,750 2,750 2,690 2,704 42,100
2018/09/11 2,676 2,744 2,640 2,726 64,200
2018/09/10 2,662 2,686 2,662 2,676 15,900
2018/09/07 2,640 2,663 2,635 2,662 15,700
2018/09/06 2,651 2,676 2,640 2,656 26,700
2018/09/05 2,664 2,684 2,656 2,661 17,400
2018/09/04 2,734 2,734 2,658 2,664 30,600
2018/09/03 2,706 2,707 2,674 2,707 21,000
2018/08/31 2,656 2,712 2,656 2,706 52,600
2018/08/30 2,655 2,675 2,645 2,673 15,600
2018/08/29 2,664 2,667 2,636 2,643 10,900
2018/08/28 2,681 2,701 2,666 2,683 15,100
2018/08/27 2,700 2,704 2,670 2,680 35,800
2018/08/24 2,689 2,690 2,661 2,673 16,200
2018/08/23 2,634 2,660 2,633 2,656 12,200
2018/08/22 2,622 2,638 2,615 2,634 14,400
2018/08/21 2,631 2,637 2,618 2,622 15,400
2018/08/20 2,652 2,656 2,632 2,648 15,700
2018/08/17 2,625 2,655 2,612 2,653 9,900
2018/08/16 2,677 2,677 2,604 2,625 19,800
2018/08/15 2,692 2,692 2,636 2,653 18,300
2018/08/14 2,648 2,668 2,644 2,668 20,100
2018/08/13 2,645 2,652 2,624 2,630 26,600
2018/08/10 2,645 2,665 2,629 2,645 36,800
2018/08/09 2,647 2,655 2,630 2,645 14,500
2018/08/08 2,652 2,677 2,644 2,647 15,700
2018/08/07 2,669 2,673 2,640 2,656 12,800
2018/08/06 2,670 2,704 2,641 2,660 37,000
2018/08/03 2,659 2,689 2,641 2,645 24,500
2018/08/02 2,689 2,756 2,660 2,673 73,700
2018/08/01 2,668 2,708 2,660 2,693 32,700
2018/07/31 2,689 2,693 2,646 2,667 35,400
2018/07/30 2,678 2,708 2,657 2,701 23,500
2018/07/27 2,665 2,686 2,639 2,681 21,200
2018/07/26 2,599 2,653 2,585 2,651 18,200
2018/07/25 2,561 2,576 2,547 2,565 16,600
2018/07/24 2,600 2,600 2,556 2,561 18,100
2018/07/23 2,645 2,645 2,582 2,590 22,900
2018/07/20 2,653 2,653 2,574 2,629 38,000
2018/07/19 2,600 2,600 2,546 2,553 14,400
2018/07/18 2,592 2,620 2,566 2,576 16,000
2018/07/17 2,500 2,600 2,486 2,575 42,700
2018/07/13 2,446 2,483 2,433 2,469 41,000
2018/07/12 2,536 2,536 2,402 2,426 92,500
2018/07/11 2,643 2,653 2,539 2,545 63,900
2018/07/10 2,648 2,680 2,647 2,647 22,400
2018/07/09 2,604 2,647 2,603 2,647 14,900
2018/07/06 2,602 2,630 2,594 2,612 24,100
2018/07/05 2,639 2,639 2,591 2,599 15,200
2018/07/04 2,600 2,664 2,600 2,639 23,900
2018/07/03 2,665 2,671 2,597 2,605 28,100
2018/07/02 2,751 2,752 2,660 2,662 24,600
2018/06/29 2,742 2,758 2,701 2,753 26,800
2018/06/28 2,750 2,750 2,702 2,729 31,000
2018/06/27 2,757 2,775 2,732 2,754 24,100
2018/06/26 2,735 2,743 2,711 2,743 11,200
2018/06/25 2,801 2,801 2,733 2,735 19,900
2018/06/22 2,774 2,774 2,741 2,773 41,800
2018/06/21 2,771 2,780 2,751 2,756 20,200
2018/06/20 2,777 2,780 2,742 2,772 18,600
2018/06/19 2,792 2,792 2,740 2,745 22,000
2018/06/18 2,827 2,839 2,790 2,792 10,600
2018/06/15 2,866 2,866 2,817 2,818 19,400
2018/06/14 2,839 2,841 2,803 2,829 27,300
2018/06/13 2,838 2,860 2,835 2,839 15,700
2018/06/12 2,835 2,860 2,831 2,835 25,100
2018/06/11 2,794 2,833 2,794 2,829 28,800
2018/06/08 2,814 2,838 2,788 2,794 41,600
2018/06/07 2,815 2,836 2,805 2,835 13,500
2018/06/06 2,810 2,817 2,779 2,794 24,700
2018/06/05 2,837 2,837 2,801 2,813 20,600
2018/06/04 2,815 2,845 2,800 2,841 24,900
2018/06/01 2,737 2,788 2,732 2,775 22,000
2018/05/31 2,800 2,800 2,728 2,745 75,200
2018/05/30 2,806 2,806 2,761 2,770 25,000
2018/05/29 2,832 2,851 2,815 2,836 17,000
2018/05/28 2,857 2,862 2,822 2,832 15,800
2018/05/25 2,852 2,853 2,821 2,845 24,000
2018/05/24 2,863 2,878 2,836 2,843 17,400
2018/05/23 2,831 2,840 2,789 2,838 24,500
2018/05/22 2,838 2,838 2,801 2,807 18,100
2018/05/21 2,840 2,858 2,829 2,833 13,300
2018/05/18 2,853 2,858 2,829 2,834 28,600
2018/05/17 2,868 2,868 2,836 2,841 30,500
2018/05/16 2,888 2,888 2,842 2,856 23,600
2018/05/15 2,865 2,915 2,853 2,888 51,000
2018/05/14 2,835 2,872 2,835 2,862 22,600
2018/05/11 2,810 2,835 2,798 2,827 34,900
2018/05/10 2,785 2,827 2,774 2,823 50,300
2018/05/09 2,779 2,820 2,765 2,785 44,200
2018/05/08 2,760 2,798 2,760 2,779 39,700
2018/05/07 2,714 2,775 2,705 2,756 32,500
2018/05/02 2,711 2,723 2,695 2,714 21,800
2018/05/01 2,699 2,729 2,687 2,727 23,900
2018/04/27 2,704 2,745 2,701 2,734 31,300
2018/04/26 2,703 2,719 2,685 2,710 29,600
2018/04/25 2,710 2,725 2,696 2,703 28,500
2018/04/24 2,698 2,727 2,689 2,710 23,600
2018/04/23 2,734 2,741 2,696 2,710 34,200
2018/04/20 2,757 2,796 2,732 2,750 54,100
2018/04/19 2,739 2,780 2,691 2,765 58,800
2018/04/18 2,791 2,810 2,738 2,752 50,200
2018/04/17 2,776 2,811 2,770 2,785 20,700
2018/04/16 2,711 2,792 2,711 2,776 37,500
2018/04/13 2,670 2,724 2,670 2,707 44,000
2018/04/12 2,735 2,735 2,578 2,658 142,500
2018/04/11 2,933 2,933 2,722 2,741 83,900
2018/04/10 2,999 2,999 2,940 2,964 36,700
2018/04/09 2,944 3,015 2,936 3,005 41,300
2018/04/06 2,971 2,986 2,916 2,936 33,400
2018/04/05 2,969 3,005 2,917 2,974 51,700
2018/04/04 2,885 2,987 2,883 2,966 30,000
2018/04/03 2,852 2,923 2,852 2,885 22,600
2018/04/02 2,942 2,942 2,866 2,867 16,600
2018/03/30 2,975 2,975 2,922 2,934 25,600
2018/03/29 2,970 2,983 2,842 2,960 101,500
2018/03/28 2,907 2,962 2,885 2,955 37,400
2018/03/27 2,855 2,914 2,853 2,911 36,400
2018/03/26 2,801 2,842 2,782 2,842 19,100
2018/03/23 2,857 2,886 2,794 2,801 28,800
2018/03/22 2,866 2,891 2,858 2,884 20,300
2018/03/20 2,826 2,869 2,826 2,867 15,200
2018/03/19 2,862 2,890 2,842 2,870 12,300
2018/03/16 2,860 2,867 2,835 2,862 24,100
2018/03/15 2,891 2,891 2,845 2,868 10,700
2018/03/14 2,925 2,925 2,871 2,882 23,700
2018/03/13 2,880 2,927 2,879 2,926 55,400
2018/03/12 2,850 2,885 2,839 2,880 22,900
2018/03/09 2,868 2,877 2,829 2,839 37,300
2018/03/08 2,842 2,869 2,829 2,837 31,500
2018/03/07 2,777 2,846 2,774 2,831 25,700
2018/03/06 2,743 2,796 2,743 2,793 17,600
2018/03/05 2,710 2,747 2,710 2,743 17,900
2018/03/02 2,714 2,739 2,707 2,717 21,900
2018/03/01 2,783 2,813 2,745 2,753 36,100
2018/02/28 2,817 2,848 2,813 2,813 17,400
2018/02/27 2,850 2,850 2,815 2,838 19,000
2018/02/26 2,827 2,854 2,786 2,839 17,800
2018/02/23 2,884 2,884 2,826 2,856 34,400
2018/02/22 2,885 2,890 2,858 2,884 15,200
2018/02/21 2,871 2,898 2,852 2,885 24,400
2018/02/20 2,872 2,910 2,851 2,902 31,700
2018/02/19 2,851 2,890 2,815 2,872 17,400
2018/02/16 2,750 2,829 2,740 2,801 27,300
2018/02/15 2,750 2,760 2,722 2,724 21,100
2018/02/14 2,786 2,786 2,711 2,742 19,200
2018/02/13 2,794 2,796 2,753 2,759 45,300
2018/02/09 2,756 2,807 2,750 2,794 46,600
2018/02/08 2,776 2,875 2,776 2,841 70,300
2018/02/07 2,837 2,880 2,768 2,769 64,700
2018/02/06 2,808 2,839 2,717 2,770 62,400
2018/02/05 2,830 2,947 2,829 2,878 68,900
2018/02/02 2,860 2,995 2,859 2,930 73,800
2018/02/01 2,824 2,899 2,822 2,856 82,700
2018/01/31 2,850 2,868 2,810 2,810 36,500
2018/01/30 2,848 2,858 2,832 2,834 21,100
2018/01/29 2,844 2,863 2,844 2,850 10,500
2018/01/26 2,828 2,859 2,828 2,836 25,200
2018/01/25 2,848 2,855 2,816 2,818 21,800
2018/01/24 2,833 2,855 2,833 2,848 25,400
2018/01/23 2,833 2,859 2,831 2,852 14,000
2018/01/22 2,831 2,837 2,816 2,833 17,500
2018/01/19 2,833 2,882 2,833 2,835 21,900
2018/01/18 2,883 2,886 2,829 2,832 28,100
2018/01/17 2,870 2,880 2,840 2,866 24,400
2018/01/16 2,853 2,877 2,843 2,863 14,800
2018/01/15 2,916 2,933 2,828 2,853 61,700
2018/01/12 3,000 3,000 2,896 2,915 63,200
2018/01/11 3,000 3,005 2,957 3,005 35,600
2018/01/10 3,025 3,035 3,005 3,005 19,200
2018/01/09 3,055 3,060 3,005 3,025 21,900
2018/01/05 3,085 3,085 3,035 3,055 18,600
2018/01/04 3,070 3,075 3,050 3,075 15,500

このページの先頭へ