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
2026/05/12 2,520 2,535 2,507 2,515 104,700
2026/05/11 2,520 2,559 2,510 2,517 106,600
2026/05/08 2,546 2,546 2,502 2,520 154,100
2026/05/07 2,595 2,600 2,531 2,542 211,000
2026/05/01 2,579 2,593 2,545 2,587 164,500
2026/04/30 2,546 2,592 2,536 2,579 253,100
2026/04/28 2,524 2,576 2,515 2,576 169,900
2026/04/27 2,566 2,570 2,512 2,516 201,200
2026/04/24 2,606 2,616 2,556 2,566 207,900
2026/04/23 2,650 2,675 2,600 2,606 221,600
2026/04/22 2,663 2,689 2,652 2,678 171,800
2026/04/21 2,739 2,739 2,625 2,667 189,800
2026/04/20 2,750 2,771 2,697 2,719 125,300
2026/04/17 2,714 2,740 2,714 2,717 138,100
2026/04/16 2,727 2,749 2,713 2,722 210,100
2026/04/15 2,659 2,708 2,659 2,698 195,300
2026/04/14 2,603 2,661 2,603 2,659 204,900
2026/04/13 2,643 2,668 2,596 2,629 256,100
2026/04/10 2,618 2,658 2,586 2,642 375,500
2026/04/09 2,635 2,682 2,507 2,583 522,000
2026/04/08 2,637 2,648 2,624 2,644 171,500
2026/04/07 2,657 2,667 2,598 2,624 176,500
2026/04/06 2,636 2,666 2,630 2,644 133,300
2026/04/03 2,582 2,636 2,582 2,633 94,500
2026/03/27 2,528 2,529 2,504 2,518 149,800
2026/03/26 2,524 2,525 2,491 2,517 140,200
2026/03/25 2,526 2,549 2,522 2,524 124,900
2026/03/24 2,507 2,515 2,485 2,515 108,400
2026/03/23 2,471 2,473 2,449 2,465 150,800
2026/03/19 2,519 2,548 2,507 2,508 183,100
2026/03/18 2,525 2,560 2,519 2,560 111,400
2026/03/17 2,497 2,521 2,497 2,519 105,600
2026/03/16 2,484 2,498 2,468 2,483 110,900
2026/03/13 2,452 2,497 2,452 2,483 165,700
2026/03/12 2,494 2,495 2,466 2,474 169,500
2026/03/11 2,544 2,544 2,506 2,516 191,800
2026/03/10 2,513 2,532 2,491 2,517 143,500
2026/03/09 2,440 2,490 2,418 2,488 227,800
2026/03/06 2,500 2,520 2,485 2,510 161,600
2026/03/05 2,552 2,558 2,524 2,531 196,400
2026/03/04 2,530 2,538 2,480 2,513 225,800
2026/03/03 2,619 2,619 2,563 2,572 230,100
2026/03/02 2,669 2,682 2,651 2,653 210,300
2026/02/27 2,668 2,730 2,637 2,719 334,800
2026/02/26 2,722 2,727 2,663 2,672 234,700
2026/02/25 2,731 2,745 2,700 2,741 325,600
2026/02/24 2,724 2,743 2,691 2,728 231,000
2026/02/20 2,725 2,725 2,695 2,713 171,200
2026/02/19 2,710 2,747 2,692 2,737 135,700
2026/02/18 2,748 2,756 2,725 2,727 128,700
2026/02/17 2,755 2,755 2,715 2,737 113,000
2026/02/16 2,758 2,768 2,717 2,739 162,800
2026/02/13 2,800 2,806 2,730 2,748 166,800
2026/02/12 2,750 2,794 2,732 2,794 229,100
2026/02/10 2,705 2,725 2,683 2,721 189,600
2026/02/09 2,699 2,715 2,659 2,705 246,200
2026/02/06 2,660 2,677 2,632 2,649 182,300
2026/02/05 2,658 2,679 2,636 2,641 184,800
2026/02/04 2,582 2,628 2,580 2,616 190,900
2026/02/03 2,556 2,597 2,542 2,581 205,300
2026/02/02 2,600 2,600 2,542 2,561 187,900
2026/01/30 2,545 2,566 2,515 2,554 205,900
2026/01/29 2,500 2,535 2,473 2,533 218,800
2026/01/28 2,582 2,592 2,520 2,522 260,700
2026/01/27 2,625 2,630 2,582 2,582 192,600
2026/01/26 2,652 2,685 2,625 2,641 247,800
2026/01/23 2,671 2,687 2,625 2,642 278,400
2026/01/22 2,660 2,695 2,637 2,682 309,900
2026/01/21 2,728 2,744 2,648 2,651 439,800
2026/01/20 2,709 2,798 2,662 2,744 1,019,600
2026/01/19 2,578 2,728 2,549 2,648 1,059,900
2026/01/16 2,455 2,461 2,436 2,440 141,500
2026/01/15 2,480 2,483 2,433 2,457 264,500
2026/01/14 2,531 2,540 2,462 2,482 312,400
2026/01/13 2,515 2,569 2,502 2,536 280,100
2026/01/09 2,522 2,538 2,508 2,508 149,000
2026/01/08 2,527 2,528 2,502 2,502 134,000
2026/01/07 2,524 2,532 2,510 2,521 138,400
2026/01/06 2,560 2,570 2,525 2,540 158,200
2026/01/05 2,551 2,562 2,531 2,558 142,600

このページの先頭へ