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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,275 | 3,310 | 3,260 | 3,305 | 230,200 |
| 2023/12/28 | 3,335 | 3,335 | 3,295 | 3,300 | 141,900 |
| 2023/12/27 | 3,335 | 3,370 | 3,310 | 3,360 | 68,200 |
| 2023/12/26 | 3,330 | 3,350 | 3,290 | 3,295 | 67,700 |
| 2023/12/25 | 3,375 | 3,405 | 3,340 | 3,340 | 41,800 |
| 2023/12/22 | 3,310 | 3,375 | 3,310 | 3,375 | 49,400 |
| 2023/12/21 | 3,320 | 3,340 | 3,300 | 3,300 | 53,300 |
| 2023/12/20 | 3,325 | 3,370 | 3,325 | 3,350 | 60,700 |
| 2023/12/19 | 3,310 | 3,340 | 3,290 | 3,335 | 49,300 |
| 2023/12/18 | 3,300 | 3,310 | 3,260 | 3,295 | 58,600 |
| 2023/12/15 | 3,360 | 3,360 | 3,305 | 3,340 | 103,800 |
| 2023/12/14 | 3,400 | 3,405 | 3,345 | 3,365 | 57,900 |
| 2023/12/13 | 3,405 | 3,435 | 3,390 | 3,405 | 54,000 |
| 2023/12/12 | 3,430 | 3,445 | 3,400 | 3,400 | 92,300 |
| 2023/12/11 | 3,395 | 3,435 | 3,395 | 3,430 | 74,600 |
| 2023/12/08 | 3,420 | 3,430 | 3,345 | 3,370 | 90,800 |
| 2023/12/07 | 3,455 | 3,460 | 3,395 | 3,400 | 80,900 |
| 2023/12/06 | 3,380 | 3,465 | 3,380 | 3,450 | 93,100 |
| 2023/12/05 | 3,385 | 3,420 | 3,375 | 3,380 | 67,200 |
| 2023/12/04 | 3,400 | 3,460 | 3,370 | 3,410 | 277,000 |
| 2023/12/01 | 3,415 | 3,465 | 3,390 | 3,400 | 196,400 |
| 2023/11/30 | 3,375 | 3,430 | 3,320 | 3,405 | 170,400 |
| 2023/11/29 | 3,475 | 3,475 | 3,400 | 3,400 | 68,400 |
| 2023/11/28 | 3,450 | 3,485 | 3,425 | 3,480 | 69,000 |
| 2023/11/27 | 3,435 | 3,465 | 3,415 | 3,440 | 34,000 |
| 2023/11/24 | 3,450 | 3,470 | 3,410 | 3,435 | 32,100 |
| 2023/11/22 | 3,420 | 3,490 | 3,420 | 3,445 | 64,500 |
| 2023/11/21 | 3,420 | 3,440 | 3,375 | 3,435 | 80,600 |
| 2023/11/20 | 3,415 | 3,425 | 3,380 | 3,405 | 57,600 |
| 2023/11/17 | 3,360 | 3,430 | 3,360 | 3,430 | 89,600 |
| 2023/11/16 | 3,470 | 3,485 | 3,355 | 3,355 | 104,000 |
| 2023/11/15 | 3,435 | 3,535 | 3,420 | 3,505 | 125,200 |
| 2023/11/14 | 3,430 | 3,460 | 3,405 | 3,405 | 48,200 |
| 2023/11/13 | 3,445 | 3,455 | 3,405 | 3,430 | 65,800 |
| 2023/11/10 | 3,400 | 3,440 | 3,395 | 3,410 | 77,900 |
| 2023/11/09 | 3,410 | 3,450 | 3,385 | 3,450 | 111,200 |
| 2023/11/08 | 3,405 | 3,470 | 3,390 | 3,405 | 151,400 |
| 2023/11/07 | 3,405 | 3,465 | 3,405 | 3,405 | 124,000 |
| 2023/11/06 | 3,545 | 3,555 | 3,440 | 3,450 | 231,400 |
| 2023/11/02 | 3,585 | 3,600 | 3,500 | 3,540 | 212,800 |
| 2023/11/01 | 3,590 | 3,595 | 3,540 | 3,570 | 126,100 |
| 2023/10/31 | 3,475 | 3,560 | 3,450 | 3,540 | 165,200 |
| 2023/10/30 | 3,480 | 3,510 | 3,400 | 3,430 | 493,300 |
| 2023/10/27 | 3,530 | 3,585 | 3,525 | 3,550 | 115,900 |
| 2023/10/26 | 3,515 | 3,555 | 3,460 | 3,505 | 121,500 |
| 2023/10/25 | 3,510 | 3,550 | 3,490 | 3,515 | 88,900 |
| 2023/10/24 | 3,450 | 3,520 | 3,440 | 3,505 | 112,400 |
| 2023/10/23 | 3,540 | 3,540 | 3,470 | 3,475 | 90,300 |
| 2023/10/20 | 3,525 | 3,575 | 3,525 | 3,550 | 119,100 |
| 2023/10/19 | 3,485 | 3,505 | 3,460 | 3,490 | 90,500 |
| 2023/10/18 | 3,490 | 3,505 | 3,400 | 3,490 | 139,700 |
| 2023/10/17 | 3,510 | 3,570 | 3,480 | 3,500 | 137,900 |
| 2023/10/16 | 3,560 | 3,605 | 3,515 | 3,530 | 97,800 |
| 2023/10/13 | 3,635 | 3,650 | 3,585 | 3,610 | 161,900 |
| 2023/10/12 | 3,670 | 3,680 | 3,560 | 3,660 | 210,000 |
| 2023/10/11 | 3,755 | 3,875 | 3,615 | 3,630 | 515,300 |
| 2023/10/10 | 3,630 | 3,700 | 3,630 | 3,685 | 226,400 |
| 2023/10/06 | 3,585 | 3,635 | 3,585 | 3,615 | 134,900 |
| 2023/10/05 | 3,535 | 3,595 | 3,520 | 3,590 | 83,000 |
| 2023/10/04 | 3,545 | 3,560 | 3,515 | 3,535 | 104,100 |
| 2023/10/03 | 3,600 | 3,615 | 3,540 | 3,580 | 92,200 |
| 2023/10/02 | 3,640 | 3,665 | 3,610 | 3,615 | 91,100 |
| 2023/09/29 | 3,660 | 3,685 | 3,625 | 3,640 | 64,400 |
| 2023/09/28 | 3,675 | 3,710 | 3,625 | 3,660 | 112,600 |
| 2023/09/27 | 3,635 | 3,710 | 3,610 | 3,710 | 121,800 |
| 2023/09/26 | 3,665 | 3,700 | 3,650 | 3,665 | 74,100 |
| 2023/09/25 | 3,630 | 3,705 | 3,620 | 3,685 | 72,900 |
| 2023/09/22 | 3,615 | 3,660 | 3,610 | 3,630 | 57,500 |
| 2023/09/21 | 3,685 | 3,700 | 3,635 | 3,650 | 85,900 |
| 2023/09/20 | 3,720 | 3,750 | 3,670 | 3,685 | 96,200 |
| 2023/09/19 | 3,745 | 3,750 | 3,670 | 3,720 | 75,100 |
| 2023/09/15 | 3,730 | 3,750 | 3,720 | 3,730 | 95,500 |
| 2023/09/14 | 3,740 | 3,770 | 3,725 | 3,725 | 90,000 |
| 2023/09/13 | 3,710 | 3,750 | 3,695 | 3,720 | 95,800 |
| 2023/09/12 | 3,665 | 3,700 | 3,655 | 3,690 | 70,600 |
| 2023/09/11 | 3,680 | 3,730 | 3,640 | 3,660 | 80,300 |
| 2023/09/08 | 3,650 | 3,685 | 3,625 | 3,660 | 112,000 |
| 2023/09/07 | 3,655 | 3,690 | 3,645 | 3,685 | 63,700 |
| 2023/09/06 | 3,695 | 3,715 | 3,660 | 3,690 | 66,300 |
| 2023/09/05 | 3,690 | 3,695 | 3,655 | 3,695 | 59,700 |
| 2023/09/04 | 3,680 | 3,705 | 3,660 | 3,690 | 53,100 |
| 2023/09/01 | 3,635 | 3,675 | 3,615 | 3,670 | 94,600 |
| 2023/08/31 | 3,610 | 3,655 | 3,610 | 3,635 | 205,000 |
| 2023/08/30 | 3,605 | 3,635 | 3,575 | 3,610 | 88,900 |
| 2023/08/29 | 3,670 | 3,675 | 3,625 | 3,640 | 93,900 |
| 2023/08/28 | 3,615 | 3,640 | 3,585 | 3,640 | 69,400 |
| 2023/08/25 | 3,635 | 3,635 | 3,585 | 3,585 | 64,800 |
| 2023/08/24 | 3,670 | 3,680 | 3,650 | 3,655 | 63,700 |
| 2023/08/23 | 3,620 | 3,650 | 3,585 | 3,650 | 74,100 |
| 2023/08/22 | 3,580 | 3,650 | 3,575 | 3,650 | 56,100 |
| 2023/08/21 | 3,565 | 3,600 | 3,565 | 3,580 | 41,800 |
| 2023/08/18 | 3,600 | 3,615 | 3,515 | 3,560 | 99,900 |
| 2023/08/17 | 3,685 | 3,685 | 3,625 | 3,640 | 63,900 |
| 2023/08/16 | 3,655 | 3,685 | 3,635 | 3,670 | 80,200 |
| 2023/08/15 | 3,725 | 3,725 | 3,665 | 3,680 | 89,900 |
| 2023/08/14 | 3,700 | 3,730 | 3,675 | 3,695 | 119,800 |
| 2023/08/10 | 3,620 | 3,660 | 3,615 | 3,645 | 86,200 |
| 2023/08/09 | 3,620 | 3,625 | 3,590 | 3,590 | 90,300 |
| 2023/08/08 | 3,595 | 3,635 | 3,580 | 3,600 | 89,100 |
| 2023/08/07 | 3,530 | 3,585 | 3,510 | 3,575 | 66,400 |
| 2023/08/04 | 3,480 | 3,560 | 3,475 | 3,560 | 71,400 |
| 2023/08/03 | 3,500 | 3,525 | 3,475 | 3,480 | 82,200 |
| 2023/08/02 | 3,620 | 3,630 | 3,535 | 3,535 | 81,200 |
| 2023/08/01 | 3,565 | 3,620 | 3,540 | 3,620 | 101,800 |
| 2023/07/31 | 3,560 | 3,585 | 3,545 | 3,565 | 129,900 |
| 2023/07/28 | 3,450 | 3,545 | 3,450 | 3,530 | 126,600 |
| 2023/07/27 | 3,470 | 3,475 | 3,430 | 3,475 | 70,900 |
| 2023/07/26 | 3,500 | 3,550 | 3,470 | 3,480 | 94,900 |
| 2023/07/25 | 3,550 | 3,570 | 3,480 | 3,490 | 104,100 |
| 2023/07/24 | 3,490 | 3,505 | 3,470 | 3,470 | 122,300 |
| 2023/07/21 | 3,410 | 3,470 | 3,395 | 3,435 | 126,900 |
| 2023/07/20 | 3,385 | 3,435 | 3,360 | 3,390 | 108,400 |
| 2023/07/19 | 3,385 | 3,445 | 3,370 | 3,385 | 111,700 |
| 2023/07/18 | 3,360 | 3,390 | 3,330 | 3,380 | 169,600 |
| 2023/07/14 | 3,385 | 3,415 | 3,360 | 3,390 | 160,700 |
| 2023/07/13 | 3,445 | 3,490 | 3,390 | 3,390 | 198,400 |
| 2023/07/12 | 3,290 | 3,420 | 3,270 | 3,390 | 214,800 |
| 2023/07/11 | 3,310 | 3,320 | 3,260 | 3,270 | 213,900 |
| 2023/07/10 | 3,180 | 3,330 | 3,160 | 3,305 | 546,200 |
| 2023/07/07 | 3,025 | 3,100 | 3,005 | 3,060 | 186,100 |
| 2023/07/06 | 3,030 | 3,075 | 3,025 | 3,030 | 74,500 |
| 2023/07/05 | 3,055 | 3,085 | 3,050 | 3,050 | 84,400 |
| 2023/07/04 | 3,090 | 3,100 | 3,060 | 3,080 | 82,500 |
| 2023/07/03 | 3,060 | 3,110 | 3,060 | 3,090 | 63,100 |
| 2023/06/30 | 3,090 | 3,090 | 3,035 | 3,050 | 54,600 |
| 2023/06/29 | 3,125 | 3,140 | 3,085 | 3,090 | 68,300 |
| 2023/06/28 | 3,060 | 3,090 | 3,060 | 3,080 | 66,900 |
| 2023/06/27 | 3,075 | 3,095 | 3,020 | 3,025 | 119,700 |
| 2023/06/26 | 3,025 | 3,075 | 2,995 | 3,055 | 209,900 |
| 2023/06/23 | 3,030 | 3,075 | 3,020 | 3,030 | 185,300 |
| 2023/06/22 | 3,095 | 3,105 | 3,020 | 3,020 | 59,500 |
| 2023/06/21 | 3,040 | 3,115 | 3,040 | 3,095 | 98,100 |
| 2023/06/20 | 3,035 | 3,075 | 3,025 | 3,045 | 84,000 |
| 2023/06/19 | 3,020 | 3,050 | 3,005 | 3,045 | 47,600 |
| 2023/06/16 | 3,045 | 3,045 | 3,000 | 3,005 | 78,300 |
| 2023/06/15 | 3,120 | 3,135 | 3,020 | 3,020 | 74,200 |
| 2023/06/14 | 3,130 | 3,145 | 3,090 | 3,125 | 131,300 |
| 2023/06/13 | 3,080 | 3,115 | 3,060 | 3,110 | 133,900 |
| 2023/06/12 | 3,005 | 3,075 | 3,005 | 3,060 | 111,100 |
| 2023/06/09 | 3,015 | 3,035 | 2,985 | 3,005 | 145,200 |
| 2023/06/08 | 2,915 | 3,015 | 2,915 | 3,000 | 202,100 |
| 2023/06/07 | 2,955 | 2,973 | 2,903 | 2,907 | 210,800 |
| 2023/06/06 | 2,909 | 2,926 | 2,869 | 2,926 | 144,300 |
| 2023/06/05 | 2,903 | 2,922 | 2,875 | 2,916 | 251,800 |
| 2023/06/02 | 2,803 | 2,868 | 2,797 | 2,862 | 207,500 |
| 2023/06/01 | 2,826 | 2,846 | 2,796 | 2,806 | 104,300 |
| 2023/05/31 | 2,838 | 2,874 | 2,828 | 2,837 | 260,100 |
| 2023/05/30 | 2,902 | 2,922 | 2,877 | 2,877 | 73,200 |
| 2023/05/29 | 2,956 | 2,964 | 2,920 | 2,933 | 66,300 |
| 2023/05/26 | 2,928 | 2,940 | 2,893 | 2,906 | 82,700 |
| 2023/05/25 | 2,942 | 2,964 | 2,909 | 2,914 | 70,800 |
| 2023/05/24 | 2,983 | 2,985 | 2,958 | 2,958 | 71,500 |
| 2023/05/23 | 3,085 | 3,085 | 3,000 | 3,000 | 60,700 |
| 2023/05/22 | 3,015 | 3,095 | 3,015 | 3,075 | 58,900 |
| 2023/05/19 | 3,075 | 3,100 | 3,055 | 3,060 | 67,400 |
| 2023/05/18 | 3,120 | 3,120 | 3,055 | 3,085 | 98,100 |
| 2023/05/17 | 3,100 | 3,120 | 3,080 | 3,105 | 76,500 |
| 2023/05/16 | 3,060 | 3,115 | 3,040 | 3,100 | 99,300 |
| 2023/05/15 | 3,065 | 3,090 | 3,030 | 3,060 | 107,800 |
| 2023/05/12 | 3,000 | 3,030 | 2,991 | 3,030 | 46,800 |
| 2023/05/11 | 2,965 | 2,991 | 2,962 | 2,989 | 53,000 |
| 2023/05/10 | 3,025 | 3,025 | 2,986 | 2,990 | 81,200 |
| 2023/05/09 | 2,934 | 3,035 | 2,916 | 3,025 | 200,500 |
| 2023/05/08 | 2,900 | 2,960 | 2,882 | 2,936 | 191,600 |
| 2023/05/02 | 2,918 | 2,920 | 2,862 | 2,862 | 260,700 |
| 2023/05/01 | 2,875 | 2,921 | 2,850 | 2,913 | 242,900 |
| 2023/04/28 | 2,875 | 2,920 | 2,849 | 2,876 | 115,100 |
| 2023/04/27 | 2,873 | 2,873 | 2,833 | 2,843 | 103,600 |
| 2023/04/26 | 2,863 | 2,895 | 2,850 | 2,868 | 86,900 |
| 2023/04/25 | 2,878 | 2,917 | 2,878 | 2,905 | 141,400 |
| 2023/04/24 | 2,869 | 2,886 | 2,846 | 2,849 | 58,200 |
| 2023/04/21 | 2,838 | 2,873 | 2,827 | 2,864 | 105,500 |
| 2023/04/20 | 2,849 | 2,860 | 2,835 | 2,838 | 91,800 |
| 2023/04/19 | 2,879 | 2,881 | 2,838 | 2,865 | 92,600 |
| 2023/04/18 | 2,899 | 2,920 | 2,888 | 2,907 | 93,900 |
| 2023/04/17 | 2,870 | 2,896 | 2,849 | 2,882 | 112,300 |
| 2023/04/14 | 2,824 | 2,856 | 2,822 | 2,856 | 128,400 |
| 2023/04/13 | 2,823 | 2,869 | 2,823 | 2,824 | 201,500 |
| 2023/04/12 | 2,800 | 2,877 | 2,791 | 2,823 | 243,000 |
| 2023/04/11 | 2,678 | 2,818 | 2,672 | 2,815 | 654,300 |
| 2023/04/10 | 2,530 | 2,545 | 2,501 | 2,528 | 112,500 |
| 2023/04/07 | 2,520 | 2,528 | 2,485 | 2,499 | 103,400 |
| 2023/04/06 | 2,552 | 2,552 | 2,521 | 2,535 | 59,000 |
| 2023/04/05 | 2,590 | 2,615 | 2,559 | 2,579 | 60,700 |
| 2023/04/04 | 2,601 | 2,634 | 2,593 | 2,619 | 79,500 |
| 2023/04/03 | 2,600 | 2,606 | 2,576 | 2,596 | 45,700 |
| 2023/03/31 | 2,566 | 2,592 | 2,564 | 2,581 | 52,000 |
| 2023/03/30 | 2,574 | 2,574 | 2,529 | 2,538 | 51,600 |
| 2023/03/29 | 2,556 | 2,574 | 2,530 | 2,574 | 81,200 |
| 2023/03/28 | 2,555 | 2,560 | 2,518 | 2,536 | 60,900 |
| 2023/03/27 | 2,550 | 2,550 | 2,505 | 2,533 | 64,900 |
| 2023/03/24 | 2,497 | 2,555 | 2,496 | 2,528 | 87,500 |
| 2023/03/23 | 2,507 | 2,511 | 2,479 | 2,509 | 71,500 |
| 2023/03/22 | 2,557 | 2,558 | 2,500 | 2,518 | 59,700 |
| 2023/03/20 | 2,509 | 2,531 | 2,492 | 2,507 | 84,900 |
| 2023/03/17 | 2,508 | 2,533 | 2,498 | 2,527 | 70,500 |
| 2023/03/16 | 2,465 | 2,489 | 2,453 | 2,482 | 60,600 |
| 2023/03/15 | 2,528 | 2,558 | 2,496 | 2,506 | 67,700 |
| 2023/03/14 | 2,545 | 2,558 | 2,507 | 2,528 | 73,200 |
| 2023/03/13 | 2,605 | 2,616 | 2,572 | 2,595 | 55,400 |
| 2023/03/10 | 2,647 | 2,666 | 2,626 | 2,629 | 79,900 |
| 2023/03/09 | 2,663 | 2,695 | 2,661 | 2,685 | 89,000 |
| 2023/03/08 | 2,658 | 2,679 | 2,646 | 2,663 | 51,600 |
| 2023/03/07 | 2,691 | 2,699 | 2,663 | 2,672 | 48,400 |
| 2023/03/06 | 2,681 | 2,702 | 2,670 | 2,698 | 45,300 |
| 2023/03/03 | 2,630 | 2,694 | 2,630 | 2,681 | 75,900 |
| 2023/03/02 | 2,644 | 2,658 | 2,621 | 2,624 | 63,900 |
| 2023/03/01 | 2,738 | 2,738 | 2,650 | 2,651 | 83,400 |
| 2023/02/28 | 2,737 | 2,775 | 2,715 | 2,765 | 147,400 |
| 2023/02/27 | 2,724 | 2,754 | 2,708 | 2,743 | 83,700 |
| 2023/02/24 | 2,756 | 2,769 | 2,726 | 2,762 | 152,700 |
| 2023/02/22 | 2,784 | 2,793 | 2,756 | 2,765 | 71,600 |
| 2023/02/21 | 2,796 | 2,798 | 2,772 | 2,784 | 36,200 |
| 2023/02/20 | 2,799 | 2,819 | 2,793 | 2,796 | 57,500 |
| 2023/02/17 | 2,725 | 2,786 | 2,725 | 2,770 | 74,200 |
| 2023/02/16 | 2,795 | 2,804 | 2,742 | 2,745 | 65,000 |
| 2023/02/15 | 2,770 | 2,778 | 2,752 | 2,769 | 52,900 |
| 2023/02/14 | 2,753 | 2,770 | 2,743 | 2,754 | 54,200 |
| 2023/02/13 | 2,735 | 2,754 | 2,717 | 2,720 | 41,800 |
| 2023/02/10 | 2,701 | 2,738 | 2,696 | 2,732 | 43,500 |
| 2023/02/09 | 2,701 | 2,737 | 2,700 | 2,701 | 54,900 |
| 2023/02/08 | 2,739 | 2,746 | 2,714 | 2,714 | 61,000 |
| 2023/02/07 | 2,788 | 2,794 | 2,743 | 2,745 | 65,000 |
| 2023/02/06 | 2,742 | 2,779 | 2,742 | 2,775 | 58,800 |
| 2023/02/03 | 2,793 | 2,793 | 2,730 | 2,742 | 94,000 |
| 2023/02/02 | 2,815 | 2,837 | 2,800 | 2,807 | 82,100 |
| 2023/02/01 | 2,820 | 2,849 | 2,803 | 2,823 | 91,100 |
| 2023/01/31 | 2,794 | 2,839 | 2,789 | 2,826 | 84,000 |
| 2023/01/30 | 2,755 | 2,791 | 2,754 | 2,788 | 83,700 |
| 2023/01/27 | 2,722 | 2,777 | 2,719 | 2,766 | 82,000 |
| 2023/01/26 | 2,781 | 2,790 | 2,729 | 2,739 | 133,000 |
| 2023/01/25 | 2,823 | 2,823 | 2,772 | 2,778 | 113,300 |
| 2023/01/24 | 2,846 | 2,884 | 2,800 | 2,825 | 192,600 |
| 2023/01/23 | 2,738 | 2,763 | 2,716 | 2,750 | 54,200 |
| 2023/01/20 | 2,739 | 2,757 | 2,733 | 2,738 | 71,500 |
| 2023/01/19 | 2,712 | 2,756 | 2,712 | 2,733 | 97,600 |
| 2023/01/18 | 2,718 | 2,739 | 2,673 | 2,725 | 83,300 |
| 2023/01/17 | 2,675 | 2,729 | 2,660 | 2,717 | 107,100 |
| 2023/01/16 | 2,660 | 2,726 | 2,642 | 2,686 | 112,700 |
| 2023/01/13 | 2,785 | 2,831 | 2,682 | 2,693 | 247,700 |
| 2023/01/12 | 2,598 | 2,796 | 2,570 | 2,790 | 652,100 |
| 2023/01/11 | 2,540 | 2,573 | 2,505 | 2,559 | 156,700 |
| 2023/01/10 | 2,585 | 2,585 | 2,539 | 2,555 | 135,400 |
| 2023/01/06 | 2,550 | 2,600 | 2,529 | 2,585 | 91,800 |
| 2023/01/05 | 2,575 | 2,575 | 2,529 | 2,556 | 91,600 |
| 2023/01/04 | 2,640 | 2,640 | 2,571 | 2,575 | 73,500 |