第一ライフグループ(8750)の株価時系列情報
第一ライフグループ(8750)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 |
|---|---|---|---|---|---|
| 2026/06/30 | 1,759 | 1,793 | 1,743 | 1,779 | 12,767,300 |
| 2026/06/29 | 1,733 | 1,761 | 1,715 | 1,739 | 21,184,300 |
| 2026/06/26 | 1,713 | 1,738 | 1,709 | 1,727 | 8,833,800 |
| 2026/06/25 | 1,745 | 1,750 | 1,688 | 1,706 | 12,949,100 |
| 2026/06/24 | 1,794 | 1,812 | 1,723 | 1,728 | 15,768,300 |
| 2026/06/23 | 1,845 | 1,860 | 1,804 | 1,812 | 8,299,800 |
| 2026/06/22 | 1,800 | 1,842 | 1,790 | 1,835 | 6,096,100 |
| 2026/06/19 | 1,813 | 1,843 | 1,800 | 1,815 | 9,190,700 |
| 2026/06/18 | 1,800 | 1,823 | 1,787 | 1,821 | 10,134,300 |
| 2026/06/17 | 1,820 | 1,834 | 1,789 | 1,793 | 7,912,400 |
| 2026/06/16 | 1,770 | 1,790 | 1,757 | 1,790 | 7,976,800 |
| 2026/06/15 | 1,768 | 1,816 | 1,759 | 1,776 | 9,102,900 |
| 2026/06/12 | 1,757 | 1,777 | 1,735 | 1,754 | 13,913,200 |
| 2026/06/11 | 1,728 | 1,748 | 1,704 | 1,731 | 11,898,400 |
| 2026/06/10 | 1,757 | 1,787 | 1,726 | 1,732 | 11,528,200 |
| 2026/06/09 | 1,700 | 1,732 | 1,678 | 1,706 | 12,909,800 |
| 2026/06/08 | 1,628 | 1,668 | 1,623 | 1,668 | 8,437,200 |
| 2026/06/05 | 1,688 | 1,715 | 1,657 | 1,663 | 7,078,800 |
| 2026/06/04 | 1,610 | 1,654 | 1,606 | 1,648 | 7,555,700 |
| 2026/06/03 | 1,629 | 1,655 | 1,627 | 1,650 | 6,635,000 |
| 2026/06/02 | 1,617 | 1,627 | 1,587 | 1,622 | 8,481,000 |
| 2026/06/01 | 1,632 | 1,648 | 1,620 | 1,635 | 6,837,800 |
| 2026/05/29 | 1,615 | 1,649 | 1,605 | 1,636 | 15,798,700 |
| 2026/05/28 | 1,650 | 1,653 | 1,615 | 1,628 | 8,358,500 |
| 2026/05/27 | 1,660 | 1,675 | 1,649 | 1,664 | 6,468,500 |
| 2026/05/26 | 1,678 | 1,683 | 1,660 | 1,672 | 6,614,300 |
| 2026/05/25 | 1,646 | 1,692 | 1,640 | 1,666 | 6,876,300 |
| 2026/05/22 | 1,669 | 1,676 | 1,626 | 1,651 | 7,082,000 |
| 2026/05/21 | 1,656 | 1,696 | 1,632 | 1,669 | 8,171,500 |
| 2026/05/20 | 1,669 | 1,678 | 1,619 | 1,656 | 9,910,000 |
| 2026/05/19 | 1,655 | 1,676 | 1,595 | 1,654 | 12,716,700 |
| 2026/05/18 | 1,658 | 1,670 | 1,594 | 1,615 | 12,818,600 |
| 2026/05/15 | 1,500 | 1,618 | 1,474 | 1,618 | 19,665,600 |
| 2026/05/14 | 1,492 | 1,502 | 1,480 | 1,500 | 5,398,100 |
| 2026/05/13 | 1,479 | 1,511 | 1,476 | 1,502 | 5,699,100 |
| 2026/05/12 | 1,488 | 1,502 | 1,472 | 1,479 | 7,143,700 |
| 2026/05/11 | 1,422 | 1,467 | 1,422 | 1,467 | 5,386,700 |
| 2026/05/08 | 1,457 | 1,460 | 1,416 | 1,439 | 7,859,000 |
| 2026/05/07 | 1,438 | 1,472 | 1,433 | 1,464 | 10,883,000 |
| 2026/05/01 | 1,420 | 1,426 | 1,409 | 1,423 | 5,876,800 |
| 2026/04/30 | 1,441 | 1,441 | 1,411 | 1,440 | 10,343,800 |
| 2026/04/28 | 1,409 | 1,444 | 1,395 | 1,444 | 16,390,000 |
| 2026/04/27 | 1,386 | 1,407 | 1,371 | 1,399 | 7,455,500 |
| 2026/04/24 | 1,423 | 1,424 | 1,397 | 1,411 | 5,906,500 |
| 2026/04/23 | 1,414 | 1,425 | 1,391 | 1,416 | 10,780,500 |
| 2026/04/22 | 1,437 | 1,441 | 1,424 | 1,437 | 6,118,500 |
| 2026/04/21 | 1,465 | 1,467 | 1,439 | 1,445 | 6,099,000 |
| 2026/04/20 | 1,479 | 1,484 | 1,447 | 1,459 | 6,089,900 |
| 2026/04/17 | 1,493 | 1,496 | 1,454 | 1,460 | 8,475,400 |
| 2026/04/16 | 1,499 | 1,516 | 1,490 | 1,503 | 6,269,400 |
| 2026/04/15 | 1,495 | 1,500 | 1,481 | 1,481 | 6,671,200 |
| 2026/04/14 | 1,499 | 1,503 | 1,476 | 1,484 | 6,928,700 |
| 2026/04/13 | 1,464 | 1,494 | 1,463 | 1,475 | 5,783,700 |
| 2026/04/10 | 1,492 | 1,502 | 1,482 | 1,482 | 6,342,300 |
| 2026/04/09 | 1,524 | 1,531 | 1,491 | 1,497 | 8,342,200 |
| 2026/04/08 | 1,542 | 1,542 | 1,505 | 1,534 | 9,485,500 |
| 2026/04/07 | 1,466 | 1,485 | 1,463 | 1,474 | 7,254,000 |
| 2026/04/06 | 1,464 | 1,468 | 1,441 | 1,451 | 5,876,300 |
| 2026/04/03 | 1,480 | 1,492 | 1,463 | 1,473 | 3,924,000 |
| 2026/03/27 | 1,450 | 1,460 | 1,437 | 1,448 | 12,062,600 |
| 2026/03/26 | 1,450 | 1,458 | 1,413 | 1,438 | 8,449,300 |
| 2026/03/25 | 1,445 | 1,455 | 1,433 | 1,450 | 13,432,500 |
| 2026/03/24 | 1,427 | 1,427 | 1,386 | 1,386 | 11,663,800 |
| 2026/03/23 | 1,371 | 1,373 | 1,344 | 1,358 | 10,356,100 |
| 2026/03/19 | 1,427 | 1,469 | 1,400 | 1,400 | 13,546,600 |
| 2026/03/18 | 1,456 | 1,470 | 1,444 | 1,457 | 8,541,600 |
| 2026/03/17 | 1,450 | 1,457 | 1,420 | 1,430 | 5,209,800 |
| 2026/03/16 | 1,426 | 1,435 | 1,409 | 1,419 | 5,405,100 |
| 2026/03/13 | 1,402 | 1,441 | 1,402 | 1,421 | 9,038,900 |
| 2026/03/12 | 1,466 | 1,469 | 1,407 | 1,428 | 11,329,100 |
| 2026/03/11 | 1,510 | 1,525 | 1,473 | 1,473 | 8,239,300 |
| 2026/03/10 | 1,497 | 1,512 | 1,473 | 1,493 | 8,770,800 |
| 2026/03/09 | 1,432 | 1,489 | 1,430 | 1,470 | 16,344,000 |
| 2026/03/06 | 1,520 | 1,540 | 1,505 | 1,540 | 10,463,700 |
| 2026/03/05 | 1,514 | 1,559 | 1,509 | 1,524 | 14,076,800 |
| 2026/03/04 | 1,496 | 1,510 | 1,435 | 1,454 | 13,531,500 |
| 2026/03/03 | 1,544 | 1,560 | 1,513 | 1,516 | 9,793,400 |
| 2026/03/02 | 1,536 | 1,570 | 1,519 | 1,559 | 9,569,100 |
| 2026/02/27 | 1,603 | 1,617 | 1,589 | 1,611 | 13,155,400 |
| 2026/02/26 | 1,570 | 1,593 | 1,562 | 1,582 | 10,715,400 |
| 2026/02/25 | 1,512 | 1,525 | 1,498 | 1,517 | 10,471,400 |
| 2026/02/24 | 1,559 | 1,559 | 1,496 | 1,512 | 11,961,300 |
| 2026/02/20 | 1,555 | 1,563 | 1,537 | 1,562 | 8,781,100 |
| 2026/02/19 | 1,575 | 1,596 | 1,573 | 1,578 | 11,107,100 |
| 2026/02/18 | 1,554 | 1,605 | 1,552 | 1,572 | 12,764,200 |
| 2026/02/17 | 1,513 | 1,546 | 1,503 | 1,524 | 10,216,600 |
| 2026/02/16 | 1,500 | 1,510 | 1,469 | 1,485 | 10,197,400 |
| 2026/02/13 | 1,472 | 1,497 | 1,456 | 1,488 | 12,467,200 |
| 2026/02/12 | 1,480 | 1,496 | 1,460 | 1,467 | 10,328,500 |
| 2026/02/10 | 1,474 | 1,495 | 1,472 | 1,484 | 8,246,800 |
| 2026/02/09 | 1,491 | 1,491 | 1,451 | 1,456 | 8,443,100 |
| 2026/02/06 | 1,421 | 1,437 | 1,409 | 1,437 | 7,304,900 |
| 2026/02/05 | 1,447 | 1,448 | 1,413 | 1,423 | 7,246,300 |
| 2026/02/04 | 1,400 | 1,422 | 1,384 | 1,419 | 6,555,700 |
| 2026/02/03 | 1,377 | 1,410 | 1,373 | 1,403 | 9,007,500 |
| 2026/02/02 | 1,382 | 1,385 | 1,345 | 1,347 | 7,214,800 |
| 2026/01/30 | 1,360 | 1,366 | 1,345 | 1,353 | 10,007,200 |
| 2026/01/29 | 1,312 | 1,351 | 1,306 | 1,347 | 8,768,900 |
| 2026/01/28 | 1,303 | 1,320 | 1,303 | 1,316 | 10,138,200 |
| 2026/01/27 | 1,313 | 1,329 | 1,301 | 1,329 | 8,633,700 |
| 2026/01/26 | 1,336 | 1,340 | 1,320 | 1,331 | 11,463,000 |
| 2026/01/23 | 1,351 | 1,361 | 1,337 | 1,353 | 6,324,500 |
| 2026/01/22 | 1,355 | 1,362 | 1,336 | 1,336 | 8,183,000 |
| 2026/01/21 | 1,380 | 1,386 | 1,345 | 1,347 | 10,899,700 |
| 2026/01/20 | 1,403 | 1,418 | 1,397 | 1,401 | 7,302,800 |
| 2026/01/19 | 1,406 | 1,415 | 1,384 | 1,407 | 5,971,700 |
| 2026/01/16 | 1,405 | 1,421 | 1,401 | 1,414 | 6,753,800 |
| 2026/01/15 | 1,405 | 1,414 | 1,399 | 1,401 | 9,490,000 |
| 2026/01/14 | 1,381 | 1,411 | 1,374 | 1,411 | 8,788,200 |
| 2026/01/13 | 1,394 | 1,399 | 1,375 | 1,384 | 8,100,600 |
| 2026/01/09 | 1,363 | 1,379 | 1,363 | 1,368 | 5,955,600 |
| 2026/01/08 | 1,361 | 1,369 | 1,354 | 1,361 | 6,202,800 |
| 2026/01/07 | 1,356 | 1,369 | 1,352 | 1,361 | 7,677,700 |
| 2026/01/06 | 1,356 | 1,388 | 1,354 | 1,379 | 8,624,600 |
| 2026/01/05 | 1,311 | 1,341 | 1,311 | 1,334 | 9,002,800 |
| 2025/12/30 | 1,315 | 1,317 | 1,302 | 1,304 | 6,137,400 |
| 2025/12/29 | 1,298 | 1,318 | 1,291 | 1,316 | 6,186,700 |
| 2025/12/26 | 1,296 | 1,301 | 1,287 | 1,296 | 4,370,800 |
| 2025/12/25 | 1,310 | 1,311 | 1,295 | 1,298 | 2,476,500 |
| 2025/12/24 | 1,315 | 1,318 | 1,294 | 1,305 | 5,605,100 |
| 2025/12/23 | 1,302 | 1,327 | 1,302 | 1,320 | 6,446,100 |
| 2025/12/22 | 1,331 | 1,338 | 1,298 | 1,298 | 7,437,700 |
| 2025/12/19 | 1,309 | 1,324 | 1,303 | 1,310 | 15,613,300 |
| 2025/12/18 | 1,309 | 1,325 | 1,295 | 1,295 | 10,995,600 |
| 2025/12/17 | 1,277 | 1,302 | 1,274 | 1,301 | 9,440,700 |
| 2025/12/16 | 1,294 | 1,295 | 1,275 | 1,275 | 10,306,300 |
| 2025/12/15 | 1,299 | 1,300 | 1,277 | 1,295 | 9,741,700 |
| 2025/12/12 | 1,265 | 1,282 | 1,258 | 1,275 | 10,049,000 |
| 2025/12/11 | 1,240 | 1,255 | 1,233 | 1,242 | 9,343,900 |
| 2025/12/10 | 1,233 | 1,235 | 1,213 | 1,220 | 8,170,500 |
| 2025/12/09 | 1,237 | 1,247 | 1,231 | 1,232 | 6,532,400 |
| 2025/12/08 | 1,221 | 1,238 | 1,212 | 1,233 | 7,656,300 |
| 2025/12/05 | 1,208 | 1,221 | 1,200 | 1,221 | 8,131,100 |
| 2025/12/04 | 1,226 | 1,236 | 1,217 | 1,220 | 12,450,400 |
| 2025/12/03 | 1,232 | 1,244 | 1,214 | 1,226 | 13,275,300 |
| 2025/12/02 | 1,225 | 1,232 | 1,213 | 1,217 | 12,255,400 |
| 2025/12/01 | 1,222 | 1,223 | 1,202 | 1,203 | 10,390,400 |
| 2025/11/28 | 1,231 | 1,239 | 1,218 | 1,219 | 7,249,500 |
| 2025/11/27 | 1,230 | 1,238 | 1,219 | 1,227 | 5,817,500 |
| 2025/11/26 | 1,188 | 1,229 | 1,187 | 1,222 | 11,031,200 |
| 2025/11/25 | 1,231 | 1,236 | 1,181 | 1,186 | 16,544,800 |
| 2025/11/21 | 1,210 | 1,249 | 1,206 | 1,237 | 42,524,100 |
| 2025/11/20 | 1,225 | 1,258 | 1,221 | 1,237 | 13,218,600 |
| 2025/11/19 | 1,226 | 1,230 | 1,193 | 1,215 | 13,109,000 |
| 2025/11/18 | 1,259 | 1,279 | 1,221 | 1,221 | 14,516,100 |
| 2025/11/17 | 1,235 | 1,259 | 1,222 | 1,242 | 19,751,300 |
| 2025/11/14 | 1,148 | 1,219 | 1,127 | 1,219 | 23,703,500 |
| 2025/11/13 | 1,136 | 1,166 | 1,133 | 1,157 | 15,657,500 |
| 2025/11/12 | 1,096 | 1,129 | 1,094 | 1,128 | 14,597,700 |
| 2025/11/11 | 1,100 | 1,100 | 1,084 | 1,089 | 6,587,200 |
| 2025/11/10 | 1,096 | 1,096 | 1,083 | 1,091 | 6,601,500 |
| 2025/11/07 | 1,079 | 1,090 | 1,075 | 1,090 | 7,304,400 |
| 2025/11/06 | 1,074 | 1,096 | 1,074 | 1,094 | 11,312,400 |
| 2025/11/05 | 1,091 | 1,097 | 1,052 | 1,067 | 11,934,800 |
| 2025/11/04 | 1,081 | 1,090 | 1,066 | 1,087 | 9,649,600 |
| 2025/10/31 | 1,091 | 1,096 | 1,080 | 1,085 | 9,966,700 |
| 2025/10/30 | 1,080 | 1,088 | 1,077 | 1,081 | 29,192,800 |
| 2025/10/29 | 1,090 | 1,091 | 1,073 | 1,073 | 9,611,100 |
| 2025/10/28 | 1,107 | 1,107 | 1,091 | 1,091 | 9,833,000 |
| 2025/10/27 | 1,110 | 1,112 | 1,101 | 1,101 | 9,895,300 |
| 2025/10/24 | 1,102 | 1,104 | 1,093 | 1,095 | 6,267,800 |
| 2025/10/23 | 1,094 | 1,101 | 1,090 | 1,100 | 7,371,100 |
| 2025/10/22 | 1,100 | 1,110 | 1,097 | 1,104 | 8,153,300 |
| 2025/10/21 | 1,111 | 1,117 | 1,102 | 1,106 | 7,804,600 |
| 2025/10/20 | 1,110 | 1,110 | 1,092 | 1,108 | 9,134,000 |
| 2025/10/17 | 1,087 | 1,099 | 1,075 | 1,086 | 14,122,700 |
| 2025/10/16 | 1,120 | 1,126 | 1,108 | 1,114 | 7,272,800 |
| 2025/10/15 | 1,108 | 1,119 | 1,102 | 1,119 | 8,480,900 |
| 2025/10/14 | 1,100 | 1,117 | 1,091 | 1,100 | 13,920,500 |
| 2025/10/10 | 1,144 | 1,147 | 1,122 | 1,128 | 10,387,700 |
| 2025/10/09 | 1,150 | 1,159 | 1,137 | 1,147 | 8,271,800 |
| 2025/10/08 | 1,149 | 1,161 | 1,136 | 1,144 | 10,511,000 |
| 2025/10/07 | 1,135 | 1,158 | 1,129 | 1,135 | 9,870,800 |
| 2025/10/06 | 1,135 | 1,136 | 1,107 | 1,132 | 15,798,200 |
| 2025/10/03 | 1,109 | 1,117 | 1,104 | 1,107 | 6,632,700 |
| 2025/10/02 | 1,110 | 1,119 | 1,103 | 1,108 | 10,683,200 |
| 2025/10/01 | 1,149 | 1,151 | 1,120 | 1,123 | 12,549,500 |
| 2025/09/30 | 1,151 | 1,172 | 1,147 | 1,166 | 9,679,900 |
| 2025/09/29 | 1,174 | 1,174 | 1,153 | 1,156 | 8,399,400 |
| 2025/09/26 | 1,192 | 1,205 | 1,185 | 1,196 | 10,288,000 |
| 2025/09/25 | 1,200 | 1,205 | 1,182 | 1,184 | 8,680,200 |
| 2025/09/24 | 1,174 | 1,188 | 1,174 | 1,183 | 7,809,300 |
| 2025/09/22 | 1,185 | 1,195 | 1,181 | 1,183 | 5,855,700 |
| 2025/09/19 | 1,195 | 1,200 | 1,180 | 1,183 | 11,187,400 |
| 2025/09/18 | 1,199 | 1,205 | 1,192 | 1,192 | 8,618,300 |
| 2025/09/17 | 1,212 | 1,218 | 1,189 | 1,196 | 9,744,500 |
| 2025/09/16 | 1,238 | 1,239 | 1,224 | 1,225 | 7,914,500 |
| 2025/09/12 | 1,233 | 1,242 | 1,231 | 1,240 | 9,221,100 |
| 2025/09/11 | 1,249 | 1,250 | 1,222 | 1,228 | 7,405,600 |
| 2025/09/10 | 1,245 | 1,255 | 1,243 | 1,249 | 6,699,500 |
| 2025/09/09 | 1,247 | 1,267 | 1,246 | 1,252 | 8,761,700 |
| 2025/09/08 | 1,228 | 1,246 | 1,225 | 1,240 | 6,578,200 |
| 2025/09/05 | 1,229 | 1,242 | 1,221 | 1,221 | 5,599,900 |
| 2025/09/04 | 1,215 | 1,225 | 1,209 | 1,221 | 9,361,500 |
| 2025/09/03 | 1,245 | 1,250 | 1,202 | 1,202 | 11,975,800 |
| 2025/09/02 | 1,232 | 1,263 | 1,232 | 1,254 | 5,491,200 |
| 2025/09/01 | 1,227 | 1,238 | 1,220 | 1,231 | 4,691,900 |
| 2025/08/29 | 1,249 | 1,251 | 1,226 | 1,227 | 7,912,000 |
| 2025/08/28 | 1,238 | 1,252 | 1,236 | 1,249 | 8,032,600 |
| 2025/08/27 | 1,254 | 1,257 | 1,234 | 1,240 | 8,958,400 |