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
2025/09/12 2,575 2,579 2,549 2,565 165,100
2025/09/11 2,564 2,564 2,536 2,549 181,500
2025/09/10 2,536 2,569 2,525 2,561 167,400
2025/09/09 2,530 2,545 2,507 2,545 177,400
2025/09/08 2,499 2,519 2,473 2,513 240,200
2025/09/05 2,479 2,485 2,433 2,485 221,400
2025/09/04 2,477 2,477 2,427 2,474 279,100
2025/09/03 2,471 2,487 2,461 2,477 246,000
2025/09/02 2,479 2,490 2,462 2,481 145,900
2025/09/01 2,450 2,481 2,447 2,467 142,000
2025/08/29 2,465 2,478 2,433 2,461 146,400
2025/08/28 2,468 2,486 2,441 2,476 196,400
2025/08/27 2,470 2,512 2,470 2,506 191,000
2025/08/26 2,483 2,500 2,472 2,472 314,700
2025/08/25 2,502 2,530 2,476 2,485 203,400
2025/08/22 2,528 2,569 2,523 2,538 267,100
2025/08/21 2,539 2,539 2,508 2,528 123,800
2025/08/20 2,494 2,543 2,481 2,533 137,800
2025/08/19 2,500 2,515 2,493 2,512 155,700
2025/08/18 2,468 2,493 2,460 2,487 155,800
2025/08/15 2,468 2,473 2,442 2,458 185,100
2025/08/14 2,510 2,510 2,472 2,474 149,200
2025/08/13 2,535 2,544 2,510 2,530 156,300
2025/08/12 2,586 2,588 2,525 2,535 276,100
2025/08/08 2,547 2,570 2,519 2,556 239,800
2025/08/07 2,510 2,536 2,501 2,526 124,100
2025/08/06 2,470 2,506 2,469 2,504 188,400
2025/08/05 2,469 2,477 2,451 2,465 215,300
2025/08/04 2,451 2,469 2,443 2,461 182,100
2025/08/01 2,416 2,463 2,416 2,463 284,800
2025/07/31 2,388 2,416 2,372 2,416 219,700
2025/07/30 2,362 2,384 2,362 2,374 247,200
2025/07/29 2,355 2,372 2,338 2,361 160,700
2025/07/28 2,396 2,398 2,367 2,373 146,100
2025/07/25 2,385 2,411 2,375 2,397 216,500
2025/07/24 2,380 2,395 2,365 2,385 182,700
2025/07/23 2,445 2,445 2,378 2,391 294,200
2025/07/22 2,451 2,478 2,435 2,444 206,900
2025/07/18 2,432 2,445 2,414 2,434 239,400
2025/07/17 2,392 2,423 2,377 2,412 270,000
2025/07/16 2,371 2,400 2,354 2,380 195,300
2025/07/15 2,363 2,381 2,352 2,371 186,000
2025/07/14 2,388 2,388 2,310 2,354 356,700
2025/07/11 2,348 2,398 2,331 2,387 330,000
2025/07/10 2,330 2,379 2,313 2,348 325,500
2025/07/09 2,360 2,375 2,306 2,322 346,200
2025/07/08 2,238 2,328 2,220 2,311 481,500
2025/07/07 2,220 2,263 2,220 2,250 208,300
2025/07/04 2,189 2,225 2,189 2,213 152,700
2025/07/03 2,207 2,219 2,166 2,187 180,100
2025/07/02 2,200 2,231 2,200 2,214 171,800
2025/07/01 2,214 2,224 2,207 2,214 130,800
2025/06/30 2,201 2,227 2,192 2,212 226,800
2025/06/27 2,176 2,193 2,152 2,193 557,700
2025/06/26 2,152 2,170 2,149 2,170 148,200
2025/06/25 2,183 2,184 2,147 2,159 156,900
2025/06/24 2,202 2,202 2,171 2,183 146,300
2025/06/23 2,185 2,200 2,182 2,185 167,200
2025/06/20 2,199 2,200 2,177 2,185 178,000
2025/06/19 2,200 2,220 2,185 2,209 218,600
2025/06/18 2,140 2,184 2,130 2,181 300,900
2025/06/17 2,128 2,138 2,114 2,124 127,800
2025/06/16 2,138 2,150 2,127 2,148 146,100
2025/06/13 2,143 2,143 2,120 2,128 233,700
2025/06/12 2,126 2,141 2,112 2,120 130,700
2025/06/11 2,141 2,141 2,108 2,126 141,400
2025/06/10 2,145 2,155 2,114 2,137 319,300
2025/06/09 2,125 2,150 2,112 2,145 170,400
2025/06/06 2,100 2,120 2,095 2,117 186,200
2025/06/05 2,130 2,130 2,076 2,095 222,200
2025/06/04 2,103 2,150 2,079 2,139 410,300
2025/06/03 2,040 2,089 2,034 2,079 246,700
2025/06/02 2,028 2,051 2,021 2,040 210,800
2025/05/30 2,030 2,041 2,018 2,028 238,400
2025/05/29 2,075 2,075 2,035 2,038 154,700
2025/05/28 2,057 2,074 2,055 2,068 117,900
2025/05/27 2,053 2,063 2,035 2,055 166,900
2025/05/26 2,071 2,080 2,054 2,061 137,300
2025/05/23 2,083 2,104 2,046 2,061 296,600
2025/05/22 2,040 2,061 2,033 2,045 126,900
2025/05/21 2,064 2,078 2,054 2,054 178,600
2025/05/20 2,075 2,081 2,048 2,049 124,700
2025/05/19 2,089 2,103 2,075 2,088 163,600
2025/05/16 2,061 2,096 2,054 2,090 220,400
2025/05/15 2,043 2,057 2,026 2,045 137,500
2025/05/14 2,065 2,071 2,040 2,054 168,500
2025/05/13 2,083 2,087 2,058 2,071 192,600
2025/05/12 2,056 2,100 2,045 2,093 295,800
2025/05/09 2,039 2,053 2,034 2,038 360,600
2025/05/08 2,048 2,051 2,033 2,047 234,500
2025/05/07 2,050 2,076 2,042 2,056 356,000
2025/05/02 2,044 2,057 2,030 2,049 214,100
2025/05/01 2,052 2,057 2,030 2,030 161,400
2025/04/30 2,070 2,081 2,054 2,066 264,900
2025/04/28 2,048 2,076 2,043 2,058 495,100
2025/04/25 2,010 2,033 2,000 2,033 312,800
2025/04/24 2,016 2,046 2,011 2,029 275,600
2025/04/23 2,099 2,100 2,039 2,045 325,400
2025/04/22 2,075 2,115 2,070 2,100 187,500
2025/04/21 2,032 2,098 2,026 2,084 223,200
2025/04/18 2,005 2,053 1,997 2,040 287,000
2025/04/17 2,100 2,100 1,970 1,980 372,000
2025/04/16 2,049 2,080 2,025 2,065 319,400
2025/04/15 2,083 2,091 2,037 2,037 261,400
2025/04/14 2,043 2,076 2,030 2,053 341,200
2025/04/11 2,017 2,089 1,996 2,071 558,700
2025/04/10 1,942 1,999 1,940 1,990 447,200
2025/04/09 1,905 1,942 1,879 1,921 322,700
2025/04/08 1,881 1,933 1,879 1,913 346,300
2025/04/07 1,800 1,866 1,800 1,841 306,600
2025/04/04 1,906 1,919 1,884 1,913 256,100
2025/04/03 1,900 1,941 1,896 1,930 251,700
2025/04/02 1,969 1,977 1,929 1,932 234,300
2025/04/01 1,959 1,975 1,950 1,958 264,000
2025/03/31 1,943 1,951 1,924 1,933 223,100
2025/03/28 1,950 1,962 1,936 1,959 154,200
2025/03/27 1,950 1,973 1,934 1,954 190,600
2025/03/26 1,930 1,938 1,918 1,934 168,300
2025/03/25 1,912 1,929 1,912 1,929 106,500
2025/03/24 1,910 1,912 1,891 1,912 83,500
2025/03/21 1,900 1,919 1,896 1,907 172,100
2025/03/19 1,893 1,917 1,891 1,901 135,500
2025/03/18 1,900 1,910 1,887 1,902 146,100
2025/03/17 1,885 1,895 1,877 1,887 147,300
2025/03/14 1,863 1,892 1,860 1,883 190,100
2025/03/13 1,850 1,871 1,846 1,865 143,100
2025/03/12 1,832 1,855 1,822 1,850 162,000
2025/03/11 1,845 1,858 1,823 1,842 140,200
2025/03/10 1,843 1,843 1,823 1,837 174,800
2025/03/07 1,840 1,856 1,825 1,843 136,300
2025/03/06 1,834 1,859 1,834 1,848 147,600
2025/03/05 1,820 1,832 1,805 1,823 148,300
2025/03/04 1,820 1,825 1,802 1,812 114,900
2025/03/03 1,814 1,826 1,790 1,807 173,600
2025/02/28 1,807 1,827 1,794 1,826 379,800
2025/02/27 1,750 1,825 1,750 1,804 202,500
2025/02/27 1 -> 2.00 分割
2025/02/26 3,600 3,640 3,580 3,630 178,400
2025/02/25 3,580 3,625 3,570 3,600 119,600
2025/02/21 3,570 3,595 3,560 3,580 61,800
2025/02/20 3,630 3,635 3,575 3,585 94,200
2025/02/19 3,665 3,665 3,630 3,635 54,000
2025/02/18 3,690 3,690 3,640 3,665 64,900
2025/02/17 3,695 3,725 3,690 3,690 75,700
2025/02/14 3,670 3,685 3,650 3,660 63,700
2025/02/13 3,640 3,675 3,625 3,670 53,200
2025/02/12 3,650 3,655 3,615 3,620 66,400
2025/02/10 3,640 3,645 3,625 3,645 52,500
2025/02/07 3,630 3,655 3,620 3,640 56,600
2025/02/06 3,665 3,680 3,625 3,640 67,400
2025/02/05 3,635 3,690 3,635 3,665 82,400
2025/02/04 3,630 3,700 3,625 3,640 143,900
2025/02/03 3,590 3,590 3,540 3,560 96,700
2025/01/31 3,600 3,610 3,580 3,605 93,600
2025/01/30 3,605 3,640 3,565 3,590 140,200
2025/01/29 3,625 3,625 3,595 3,605 71,700
2025/01/28 3,600 3,645 3,595 3,625 91,400
2025/01/27 3,540 3,555 3,510 3,555 81,200
2025/01/24 3,525 3,535 3,500 3,505 55,900
2025/01/23 3,495 3,525 3,475 3,500 61,400
2025/01/22 3,545 3,545 3,485 3,510 65,800
2025/01/21 3,490 3,555 3,490 3,540 95,800
2025/01/20 3,485 3,490 3,460 3,470 45,300
2025/01/17 3,455 3,490 3,440 3,485 66,200
2025/01/16 3,430 3,490 3,425 3,485 95,200
2025/01/15 3,390 3,430 3,360 3,420 143,100
2025/01/14 3,420 3,475 3,350 3,400 340,900
2025/01/10 3,420 3,610 3,350 3,415 303,000
2025/01/09 3,445 3,510 3,420 3,420 108,400
2025/01/08 3,470 3,475 3,435 3,450 79,900
2025/01/07 3,440 3,475 3,435 3,465 86,000
2025/01/06 3,530 3,545 3,420 3,430 87,000

このページの先頭へ