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 |
---|---|---|---|---|---|
2022/12/30 | 2,670 | 2,685 | 2,636 | 2,645 | 95,600 |
2022/12/29 | 2,682 | 2,682 | 2,612 | 2,620 | 101,800 |
2022/12/28 | 2,699 | 2,705 | 2,681 | 2,696 | 96,900 |
2022/12/27 | 2,646 | 2,708 | 2,646 | 2,700 | 174,900 |
2022/12/26 | 2,607 | 2,632 | 2,592 | 2,629 | 78,500 |
2022/12/23 | 2,583 | 2,605 | 2,582 | 2,605 | 84,000 |
2022/12/22 | 2,595 | 2,604 | 2,577 | 2,603 | 105,100 |
2022/12/21 | 2,567 | 2,610 | 2,550 | 2,595 | 145,500 |
2022/12/20 | 2,583 | 2,586 | 2,519 | 2,555 | 111,400 |
2022/12/19 | 2,580 | 2,585 | 2,555 | 2,575 | 63,700 |
2022/12/16 | 2,596 | 2,599 | 2,566 | 2,586 | 100,900 |
2022/12/15 | 2,600 | 2,630 | 2,595 | 2,608 | 117,300 |
2022/12/14 | 2,585 | 2,606 | 2,569 | 2,600 | 118,800 |
2022/12/13 | 2,553 | 2,582 | 2,547 | 2,570 | 88,200 |
2022/12/12 | 2,537 | 2,564 | 2,532 | 2,544 | 159,000 |
2022/12/09 | 2,523 | 2,541 | 2,508 | 2,537 | 150,700 |
2022/12/08 | 2,511 | 2,512 | 2,477 | 2,500 | 99,100 |
2022/12/07 | 2,437 | 2,490 | 2,429 | 2,485 | 136,900 |
2022/12/06 | 2,381 | 2,465 | 2,376 | 2,449 | 103,900 |
2022/12/05 | 2,410 | 2,414 | 2,378 | 2,390 | 72,400 |
2022/12/02 | 2,448 | 2,448 | 2,402 | 2,410 | 83,400 |
2022/12/01 | 2,451 | 2,464 | 2,417 | 2,457 | 95,000 |
2022/11/30 | 2,496 | 2,500 | 2,453 | 2,457 | 126,700 |
2022/11/29 | 2,521 | 2,530 | 2,500 | 2,515 | 145,100 |
2022/11/28 | 2,596 | 2,614 | 2,548 | 2,550 | 109,500 |
2022/11/25 | 2,549 | 2,597 | 2,547 | 2,582 | 114,100 |
2022/11/24 | 2,510 | 2,545 | 2,505 | 2,534 | 171,200 |
2022/11/22 | 2,470 | 2,499 | 2,467 | 2,484 | 83,900 |
2022/11/21 | 2,455 | 2,469 | 2,436 | 2,460 | 78,700 |
2022/11/18 | 2,435 | 2,451 | 2,417 | 2,450 | 136,800 |
2022/11/17 | 2,446 | 2,490 | 2,400 | 2,431 | 335,400 |
2022/11/16 | 2,455 | 2,496 | 2,429 | 2,494 | 127,200 |
2022/11/15 | 2,396 | 2,518 | 2,372 | 2,457 | 379,600 |
2022/11/14 | 2,362 | 2,403 | 2,350 | 2,380 | 132,900 |
2022/11/11 | 2,366 | 2,369 | 2,335 | 2,362 | 175,300 |
2022/11/10 | 2,276 | 2,339 | 2,271 | 2,333 | 200,300 |
2022/11/09 | 2,249 | 2,276 | 2,240 | 2,276 | 133,600 |
2022/11/08 | 2,222 | 2,260 | 2,201 | 2,247 | 218,100 |
2022/11/07 | 2,171 | 2,186 | 2,160 | 2,180 | 183,300 |
2022/11/04 | 2,182 | 2,190 | 2,157 | 2,170 | 168,400 |
2022/11/02 | 2,200 | 2,212 | 2,182 | 2,190 | 245,200 |
2022/11/01 | 2,218 | 2,218 | 2,189 | 2,202 | 195,500 |
2022/10/31 | 2,225 | 2,232 | 2,198 | 2,218 | 163,200 |
2022/10/28 | 2,197 | 2,233 | 2,185 | 2,212 | 308,700 |
2022/10/27 | 2,258 | 2,258 | 2,222 | 2,229 | 108,100 |
2022/10/26 | 2,242 | 2,263 | 2,242 | 2,260 | 148,100 |
2022/10/25 | 2,257 | 2,264 | 2,215 | 2,228 | 164,400 |
2022/10/24 | 2,256 | 2,256 | 2,213 | 2,248 | 156,300 |
2022/10/21 | 2,274 | 2,274 | 2,240 | 2,240 | 118,700 |
2022/10/20 | 2,280 | 2,289 | 2,265 | 2,282 | 160,900 |
2022/10/19 | 2,307 | 2,338 | 2,301 | 2,301 | 98,900 |
2022/10/18 | 2,335 | 2,358 | 2,306 | 2,306 | 91,600 |
2022/10/17 | 2,314 | 2,322 | 2,284 | 2,315 | 116,500 |
2022/10/14 | 2,360 | 2,363 | 2,316 | 2,316 | 167,500 |
2022/10/13 | 2,317 | 2,343 | 2,303 | 2,322 | 221,700 |
2022/10/12 | 2,390 | 2,460 | 2,286 | 2,321 | 644,900 |
2022/10/11 | 2,579 | 2,579 | 2,528 | 2,540 | 119,200 |
2022/10/07 | 2,583 | 2,599 | 2,554 | 2,582 | 98,600 |
2022/10/06 | 2,661 | 2,661 | 2,625 | 2,626 | 81,700 |
2022/10/05 | 2,671 | 2,693 | 2,647 | 2,661 | 75,700 |
2022/10/04 | 2,580 | 2,703 | 2,579 | 2,693 | 135,000 |
2022/10/03 | 2,663 | 2,663 | 2,528 | 2,549 | 135,700 |
2022/09/30 | 2,681 | 2,717 | 2,673 | 2,686 | 76,000 |
2022/09/29 | 2,710 | 2,716 | 2,670 | 2,704 | 88,200 |
2022/09/28 | 2,668 | 2,695 | 2,650 | 2,692 | 124,600 |
2022/09/27 | 2,662 | 2,702 | 2,655 | 2,683 | 77,300 |
2022/09/26 | 2,611 | 2,661 | 2,600 | 2,645 | 82,200 |
2022/09/22 | 2,646 | 2,651 | 2,612 | 2,632 | 44,500 |
2022/09/21 | 2,653 | 2,657 | 2,635 | 2,641 | 49,200 |
2022/09/20 | 2,699 | 2,705 | 2,682 | 2,692 | 55,400 |
2022/09/16 | 2,616 | 2,674 | 2,615 | 2,674 | 72,900 |
2022/09/15 | 2,657 | 2,657 | 2,616 | 2,640 | 57,400 |
2022/09/14 | 2,642 | 2,660 | 2,622 | 2,644 | 98,000 |
2022/09/13 | 2,695 | 2,725 | 2,683 | 2,711 | 101,600 |
2022/09/12 | 2,662 | 2,690 | 2,648 | 2,683 | 72,500 |
2022/09/09 | 2,640 | 2,668 | 2,633 | 2,647 | 83,400 |
2022/09/08 | 2,621 | 2,663 | 2,613 | 2,658 | 74,600 |
2022/09/07 | 2,618 | 2,618 | 2,579 | 2,603 | 90,800 |
2022/09/06 | 2,632 | 2,636 | 2,604 | 2,622 | 99,100 |
2022/09/05 | 2,660 | 2,664 | 2,632 | 2,642 | 78,500 |
2022/09/02 | 2,648 | 2,672 | 2,622 | 2,671 | 93,500 |
2022/09/01 | 2,603 | 2,640 | 2,597 | 2,618 | 79,200 |
2022/08/31 | 2,619 | 2,637 | 2,611 | 2,620 | 80,300 |
2022/08/30 | 2,630 | 2,640 | 2,614 | 2,640 | 74,600 |
2022/08/29 | 2,623 | 2,643 | 2,619 | 2,639 | 129,400 |
2022/08/26 | 2,689 | 2,698 | 2,669 | 2,673 | 62,300 |
2022/08/25 | 2,692 | 2,699 | 2,673 | 2,688 | 42,300 |
2022/08/24 | 2,681 | 2,693 | 2,671 | 2,692 | 59,000 |
2022/08/23 | 2,710 | 2,719 | 2,674 | 2,681 | 134,300 |
2022/08/22 | 2,715 | 2,737 | 2,704 | 2,731 | 51,300 |
2022/08/19 | 2,720 | 2,728 | 2,704 | 2,718 | 54,400 |
2022/08/18 | 2,740 | 2,746 | 2,708 | 2,712 | 83,000 |
2022/08/17 | 2,709 | 2,735 | 2,701 | 2,731 | 74,300 |
2022/08/16 | 2,700 | 2,704 | 2,679 | 2,685 | 59,000 |
2022/08/15 | 2,693 | 2,700 | 2,674 | 2,679 | 83,600 |
2022/08/12 | 2,688 | 2,710 | 2,675 | 2,685 | 143,600 |
2022/08/10 | 2,634 | 2,670 | 2,616 | 2,665 | 168,900 |
2022/08/09 | 2,623 | 2,645 | 2,605 | 2,611 | 86,200 |
2022/08/08 | 2,598 | 2,629 | 2,580 | 2,625 | 98,100 |
2022/08/05 | 2,554 | 2,606 | 2,553 | 2,595 | 108,300 |
2022/08/04 | 2,538 | 2,577 | 2,511 | 2,554 | 114,500 |
2022/08/03 | 2,601 | 2,601 | 2,532 | 2,532 | 115,300 |
2022/08/02 | 2,637 | 2,638 | 2,590 | 2,599 | 72,600 |
2022/08/01 | 2,574 | 2,630 | 2,572 | 2,630 | 103,400 |
2022/07/29 | 2,589 | 2,589 | 2,558 | 2,574 | 92,200 |
2022/07/28 | 2,577 | 2,592 | 2,539 | 2,590 | 139,700 |
2022/07/27 | 2,600 | 2,612 | 2,568 | 2,568 | 86,900 |
2022/07/26 | 2,655 | 2,655 | 2,589 | 2,599 | 127,600 |
2022/07/25 | 2,660 | 2,670 | 2,638 | 2,656 | 105,600 |
2022/07/22 | 2,675 | 2,680 | 2,649 | 2,661 | 117,700 |
2022/07/21 | 2,669 | 2,675 | 2,642 | 2,665 | 94,400 |
2022/07/20 | 2,681 | 2,692 | 2,662 | 2,689 | 79,700 |
2022/07/19 | 2,716 | 2,719 | 2,624 | 2,659 | 164,400 |
2022/07/15 | 2,689 | 2,729 | 2,659 | 2,718 | 143,100 |
2022/07/14 | 2,687 | 2,689 | 2,653 | 2,682 | 100,100 |
2022/07/13 | 2,657 | 2,687 | 2,638 | 2,687 | 135,300 |
2022/07/12 | 2,661 | 2,682 | 2,635 | 2,657 | 252,100 |
2022/07/11 | 2,564 | 2,759 | 2,556 | 2,686 | 453,700 |
2022/07/08 | 2,708 | 2,715 | 2,648 | 2,664 | 230,700 |
2022/07/07 | 2,645 | 2,708 | 2,632 | 2,704 | 201,000 |
2022/07/06 | 2,561 | 2,629 | 2,561 | 2,619 | 162,100 |
2022/07/05 | 2,603 | 2,603 | 2,570 | 2,582 | 58,200 |
2022/07/04 | 2,608 | 2,613 | 2,581 | 2,604 | 68,300 |
2022/07/01 | 2,590 | 2,613 | 2,549 | 2,558 | 69,600 |
2022/06/30 | 2,624 | 2,637 | 2,576 | 2,589 | 123,100 |
2022/06/29 | 2,571 | 2,589 | 2,541 | 2,587 | 190,500 |
2022/06/28 | 2,583 | 2,590 | 2,553 | 2,589 | 127,000 |
2022/06/27 | 2,600 | 2,612 | 2,558 | 2,583 | 102,000 |
2022/06/24 | 2,545 | 2,592 | 2,535 | 2,585 | 120,600 |
2022/06/23 | 2,501 | 2,514 | 2,473 | 2,499 | 110,900 |
2022/06/22 | 2,503 | 2,518 | 2,464 | 2,508 | 92,400 |
2022/06/21 | 2,472 | 2,478 | 2,450 | 2,461 | 80,700 |
2022/06/20 | 2,425 | 2,437 | 2,395 | 2,408 | 87,400 |
2022/06/17 | 2,396 | 2,427 | 2,378 | 2,409 | 207,700 |
2022/06/16 | 2,470 | 2,496 | 2,411 | 2,426 | 194,200 |
2022/06/15 | 2,480 | 2,504 | 2,460 | 2,472 | 150,600 |
2022/06/14 | 2,500 | 2,512 | 2,469 | 2,487 | 196,200 |
2022/06/13 | 2,568 | 2,583 | 2,527 | 2,547 | 168,500 |
2022/06/10 | 2,626 | 2,627 | 2,575 | 2,601 | 182,700 |
2022/06/09 | 2,608 | 2,647 | 2,586 | 2,631 | 158,100 |
2022/06/08 | 2,601 | 2,650 | 2,590 | 2,618 | 155,300 |
2022/06/07 | 2,615 | 2,622 | 2,592 | 2,607 | 269,100 |
2022/06/06 | 2,645 | 2,681 | 2,637 | 2,647 | 107,400 |
2022/06/03 | 2,657 | 2,694 | 2,648 | 2,649 | 67,700 |
2022/06/02 | 2,673 | 2,673 | 2,631 | 2,640 | 72,300 |
2022/06/01 | 2,611 | 2,678 | 2,603 | 2,670 | 126,100 |
2022/05/31 | 2,655 | 2,671 | 2,602 | 2,602 | 167,900 |
2022/05/30 | 2,620 | 2,690 | 2,612 | 2,670 | 221,600 |
2022/05/27 | 2,609 | 2,610 | 2,568 | 2,597 | 92,400 |
2022/05/26 | 2,594 | 2,606 | 2,576 | 2,586 | 95,700 |
2022/05/25 | 2,575 | 2,611 | 2,555 | 2,595 | 131,800 |
2022/05/24 | 2,617 | 2,617 | 2,572 | 2,574 | 107,900 |
2022/05/23 | 2,611 | 2,662 | 2,600 | 2,626 | 128,500 |
2022/05/20 | 2,635 | 2,642 | 2,585 | 2,601 | 127,200 |
2022/05/19 | 2,629 | 2,642 | 2,620 | 2,624 | 124,400 |
2022/05/18 | 2,746 | 2,746 | 2,698 | 2,706 | 118,900 |
2022/05/17 | 2,749 | 2,781 | 2,717 | 2,763 | 108,900 |
2022/05/16 | 2,820 | 2,826 | 2,759 | 2,771 | 92,500 |
2022/05/13 | 2,704 | 2,798 | 2,694 | 2,786 | 101,700 |
2022/05/12 | 2,815 | 2,815 | 2,704 | 2,704 | 134,000 |
2022/05/11 | 2,873 | 2,881 | 2,806 | 2,833 | 109,300 |
2022/05/10 | 2,848 | 2,885 | 2,825 | 2,866 | 85,800 |
2022/05/09 | 2,930 | 2,930 | 2,860 | 2,860 | 91,400 |
2022/05/06 | 2,947 | 2,947 | 2,885 | 2,905 | 119,600 |
2022/05/02 | 2,940 | 2,945 | 2,902 | 2,931 | 68,800 |
2022/04/28 | 2,850 | 2,970 | 2,848 | 2,968 | 140,100 |
2022/04/27 | 2,860 | 2,871 | 2,811 | 2,826 | 187,700 |
2022/04/26 | 2,906 | 2,925 | 2,877 | 2,878 | 137,400 |
2022/04/25 | 2,829 | 2,903 | 2,825 | 2,893 | 156,700 |
2022/04/22 | 2,950 | 2,950 | 2,896 | 2,898 | 158,800 |
2022/04/21 | 2,976 | 3,025 | 2,976 | 2,998 | 137,100 |
2022/04/20 | 3,000 | 3,050 | 2,970 | 3,030 | 163,800 |
2022/04/19 | 3,000 | 3,045 | 2,990 | 2,997 | 129,200 |
2022/04/18 | 2,983 | 3,020 | 2,942 | 3,015 | 106,300 |
2022/04/15 | 3,100 | 3,100 | 3,000 | 3,000 | 132,200 |
2022/04/14 | 3,185 | 3,185 | 3,120 | 3,130 | 113,800 |
2022/04/13 | 3,110 | 3,210 | 3,110 | 3,185 | 151,300 |
2022/04/12 | 3,200 | 3,315 | 3,080 | 3,100 | 488,800 |
2022/04/11 | 3,400 | 3,400 | 3,315 | 3,325 | 153,500 |
2022/04/08 | 3,280 | 3,370 | 3,270 | 3,370 | 160,600 |
2022/04/07 | 3,235 | 3,310 | 3,210 | 3,240 | 152,000 |
2022/04/06 | 3,235 | 3,275 | 3,205 | 3,235 | 135,900 |
2022/04/05 | 3,245 | 3,275 | 3,185 | 3,220 | 90,500 |
2022/04/04 | 3,200 | 3,275 | 3,180 | 3,240 | 128,800 |
2022/04/01 | 3,110 | 3,210 | 3,090 | 3,195 | 138,900 |
2022/03/31 | 3,150 | 3,195 | 3,130 | 3,150 | 86,200 |
2022/03/30 | 3,250 | 3,255 | 3,170 | 3,200 | 96,100 |
2022/03/29 | 3,280 | 3,300 | 3,240 | 3,290 | 104,100 |
2022/03/28 | 3,245 | 3,305 | 3,220 | 3,280 | 68,800 |
2022/03/25 | 3,185 | 3,265 | 3,175 | 3,245 | 92,600 |
2022/03/24 | 3,215 | 3,240 | 3,105 | 3,160 | 130,100 |
2022/03/23 | 3,220 | 3,275 | 3,195 | 3,255 | 134,100 |
2022/03/22 | 3,215 | 3,255 | 3,200 | 3,215 | 131,500 |
2022/03/18 | 3,150 | 3,170 | 3,110 | 3,150 | 143,700 |
2022/03/17 | 3,200 | 3,205 | 3,130 | 3,190 | 194,900 |
2022/03/16 | 3,240 | 3,260 | 3,190 | 3,195 | 130,500 |
2022/03/15 | 3,160 | 3,230 | 3,135 | 3,225 | 105,000 |
2022/03/14 | 3,160 | 3,190 | 3,065 | 3,130 | 144,000 |
2022/03/11 | 3,120 | 3,165 | 3,100 | 3,155 | 115,800 |
2022/03/10 | 3,070 | 3,120 | 3,055 | 3,120 | 139,100 |
2022/03/09 | 2,938 | 3,070 | 2,932 | 3,050 | 131,500 |
2022/03/08 | 3,000 | 3,065 | 2,996 | 3,025 | 157,100 |
2022/03/07 | 3,000 | 3,085 | 2,995 | 3,005 | 178,900 |
2022/03/04 | 3,000 | 3,040 | 2,984 | 3,020 | 93,200 |
2022/03/03 | 3,040 | 3,080 | 3,010 | 3,050 | 140,900 |
2022/03/02 | 2,990 | 3,040 | 2,963 | 3,010 | 157,300 |
2022/03/01 | 3,080 | 3,080 | 2,998 | 3,050 | 255,800 |
2022/02/28 | 2,950 | 3,045 | 2,946 | 3,040 | 217,300 |
2022/02/25 | 2,951 | 2,965 | 2,913 | 2,917 | 161,600 |
2022/02/24 | 2,920 | 2,992 | 2,898 | 2,990 | 204,000 |
2022/02/22 | 2,950 | 2,951 | 2,913 | 2,915 | 62,200 |
2022/02/21 | 2,975 | 2,980 | 2,955 | 2,958 | 73,500 |
2022/02/18 | 2,989 | 3,005 | 2,989 | 2,989 | 86,600 |
2022/02/17 | 3,050 | 3,055 | 2,995 | 3,020 | 146,200 |
2022/02/16 | 3,075 | 3,080 | 3,020 | 3,040 | 62,200 |
2022/02/15 | 3,040 | 3,075 | 3,035 | 3,060 | 99,800 |
2022/02/14 | 3,025 | 3,045 | 2,992 | 3,035 | 151,400 |
2022/02/10 | 3,060 | 3,085 | 3,035 | 3,060 | 230,300 |
2022/02/09 | 3,070 | 3,070 | 3,035 | 3,040 | 120,900 |
2022/02/08 | 3,030 | 3,090 | 3,010 | 3,065 | 122,800 |
2022/02/07 | 3,155 | 3,165 | 3,040 | 3,055 | 152,600 |
2022/02/04 | 3,200 | 3,235 | 3,185 | 3,190 | 89,800 |
2022/02/03 | 3,140 | 3,190 | 3,140 | 3,180 | 69,700 |
2022/02/02 | 3,095 | 3,170 | 3,095 | 3,165 | 126,400 |
2022/02/01 | 3,100 | 3,130 | 3,065 | 3,075 | 138,500 |
2022/01/31 | 3,070 | 3,090 | 3,060 | 3,075 | 63,400 |
2022/01/28 | 3,030 | 3,090 | 3,010 | 3,085 | 130,300 |
2022/01/27 | 3,045 | 3,050 | 2,945 | 2,994 | 149,000 |
2022/01/26 | 3,065 | 3,110 | 3,055 | 3,060 | 71,900 |
2022/01/25 | 3,080 | 3,080 | 3,030 | 3,055 | 84,600 |
2022/01/24 | 3,060 | 3,105 | 3,035 | 3,095 | 54,900 |
2022/01/21 | 3,015 | 3,055 | 3,010 | 3,055 | 64,300 |
2022/01/20 | 3,055 | 3,125 | 3,025 | 3,060 | 84,100 |
2022/01/19 | 3,130 | 3,140 | 3,050 | 3,060 | 113,400 |
2022/01/18 | 3,240 | 3,250 | 3,180 | 3,180 | 80,400 |
2022/01/17 | 3,280 | 3,315 | 3,230 | 3,250 | 66,700 |
2022/01/14 | 3,260 | 3,305 | 3,235 | 3,280 | 113,600 |
2022/01/13 | 3,435 | 3,435 | 3,295 | 3,305 | 118,900 |
2022/01/12 | 3,330 | 3,445 | 3,300 | 3,405 | 157,200 |
2022/01/11 | 3,315 | 3,315 | 3,200 | 3,260 | 144,100 |
2022/01/07 | 3,345 | 3,345 | 3,275 | 3,315 | 67,600 |
2022/01/06 | 3,370 | 3,375 | 3,285 | 3,315 | 104,900 |
2022/01/05 | 3,465 | 3,470 | 3,335 | 3,385 | 116,000 |
2022/01/04 | 3,410 | 3,460 | 3,390 | 3,450 | 68,100 |