7575 日本ライフライン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,250 | 1,300 | 1,231 | 1,251 | 843,000 | 1,251 |
| 2024-05-01 | 1,165 | 1,171 | 1,156 | 1,160 | 178,700 | 1,160 |
| 2024-04-30 | 1,179 | 1,179 | 1,160 | 1,165 | 149,300 | 1,165 |
| 2024-04-26 | 1,138 | 1,170 | 1,132 | 1,161 | 700,800 | 1,161 |
| 2024-04-25 | 1,150 | 1,153 | 1,142 | 1,143 | 108,900 | 1,143 |
| 2024-04-24 | 1,149 | 1,167 | 1,149 | 1,158 | 178,500 | 1,158 |
| 2024-04-23 | 1,147 | 1,153 | 1,142 | 1,148 | 90,900 | 1,148 |
| 2024-04-22 | 1,158 | 1,162 | 1,142 | 1,151 | 150,500 | 1,151 |
| 2024-04-19 | 1,155 | 1,155 | 1,128 | 1,141 | 152,300 | 1,141 |
| 2024-04-18 | 1,139 | 1,164 | 1,135 | 1,156 | 213,800 | 1,156 |
| 2024-04-17 | 1,161 | 1,162 | 1,142 | 1,144 | 125,200 | 1,144 |
| 2024-04-16 | 1,160 | 1,167 | 1,151 | 1,157 | 141,200 | 1,157 |
| 2024-04-15 | 1,165 | 1,176 | 1,160 | 1,175 | 127,100 | 1,175 |
| 2024-04-12 | 1,171 | 1,186 | 1,171 | 1,181 | 136,700 | 1,181 |
| 2024-04-11 | 1,166 | 1,172 | 1,151 | 1,170 | 142,500 | 1,170 |
| 2024-04-10 | 1,156 | 1,183 | 1,156 | 1,176 | 171,900 | 1,176 |
| 2024-04-09 | 1,160 | 1,166 | 1,153 | 1,159 | 170,400 | 1,159 |
| 2024-04-08 | 1,153 | 1,167 | 1,149 | 1,160 | 192,800 | 1,160 |
| 2024-04-05 | 1,156 | 1,162 | 1,147 | 1,152 | 145,400 | 1,152 |
| 2024-04-04 | 1,166 | 1,166 | 1,154 | 1,162 | 151,800 | 1,162 |
| 2024-04-03 | 1,153 | 1,173 | 1,153 | 1,165 | 212,300 | 1,165 |
| 2024-04-02 | 1,191 | 1,191 | 1,157 | 1,159 | 239,600 | 1,159 |
| 2024-04-01 | 1,222 | 1,223 | 1,183 | 1,199 | 279,800 | 1,199 |
| 2024-03-29 | 1,201 | 1,224 | 1,199 | 1,218 | 151,100 | 1,218 |
| 2024-03-28 | 1,220 | 1,220 | 1,201 | 1,205 | 266,500 | 1,205 |
| 2024-03-27 | 1,253 | 1,272 | 1,249 | 1,255 | 236,400 | 1,255 |
| 2024-03-26 | 1,265 | 1,269 | 1,248 | 1,252 | 199,000 | 1,252 |
| 2024-03-25 | 1,280 | 1,288 | 1,268 | 1,269 | 146,800 | 1,269 |
| 2024-03-22 | 1,268 | 1,279 | 1,265 | 1,277 | 138,300 | 1,277 |
| 2024-03-21 | 1,284 | 1,284 | 1,261 | 1,266 | 159,800 | 1,266 |
| 2024-03-19 | 1,250 | 1,274 | 1,246 | 1,264 | 190,800 | 1,264 |
| 2024-03-18 | 1,255 | 1,264 | 1,250 | 1,259 | 118,800 | 1,259 |
| 2024-03-15 | 1,250 | 1,256 | 1,237 | 1,246 | 261,500 | 1,246 |
| 2024-03-14 | 1,259 | 1,259 | 1,242 | 1,251 | 147,800 | 1,251 |
| 2024-03-13 | 1,270 | 1,276 | 1,253 | 1,253 | 120,900 | 1,253 |
| 2024-03-12 | 1,239 | 1,265 | 1,226 | 1,263 | 137,700 | 1,263 |
| 2024-03-11 | 1,239 | 1,245 | 1,229 | 1,243 | 129,400 | 1,243 |
| 2024-03-08 | 1,229 | 1,260 | 1,222 | 1,239 | 355,300 | 1,239 |
| 2024-03-07 | 1,285 | 1,290 | 1,256 | 1,259 | 172,000 | 1,259 |
| 2024-03-06 | 1,271 | 1,288 | 1,265 | 1,282 | 190,500 | 1,282 |
| 2024-03-05 | 1,290 | 1,292 | 1,272 | 1,283 | 111,200 | 1,283 |
| 2024-03-04 | 1,303 | 1,313 | 1,288 | 1,291 | 198,200 | 1,291 |
| 2024-03-01 | 1,298 | 1,302 | 1,285 | 1,299 | 163,100 | 1,299 |
| 2024-02-29 | 1,276 | 1,317 | 1,272 | 1,308 | 280,200 | 1,308 |
| 2024-02-28 | 1,280 | 1,289 | 1,272 | 1,273 | 123,800 | 1,273 |
| 2024-02-27 | 1,288 | 1,291 | 1,277 | 1,280 | 127,300 | 1,280 |
| 2024-02-26 | 1,279 | 1,292 | 1,278 | 1,288 | 174,200 | 1,288 |
| 2024-02-22 | 1,276 | 1,282 | 1,267 | 1,271 | 147,100 | 1,271 |
| 2024-02-21 | 1,270 | 1,288 | 1,266 | 1,276 | 143,000 | 1,276 |
| 2024-02-20 | 1,275 | 1,286 | 1,263 | 1,272 | 192,500 | 1,272 |
| 2024-02-19 | 1,234 | 1,275 | 1,231 | 1,267 | 209,000 | 1,267 |
| 2024-02-16 | 1,266 | 1,275 | 1,258 | 1,263 | 179,600 | 1,263 |
| 2024-02-15 | 1,278 | 1,280 | 1,250 | 1,264 | 273,700 | 1,264 |
| 2024-02-14 | 1,292 | 1,299 | 1,262 | 1,273 | 169,800 | 1,273 |
| 2024-02-13 | 1,305 | 1,307 | 1,280 | 1,292 | 173,100 | 1,292 |
| 2024-02-09 | 1,291 | 1,313 | 1,289 | 1,293 | 129,000 | 1,293 |
| 2024-02-08 | 1,316 | 1,321 | 1,277 | 1,310 | 200,500 | 1,310 |
| 2024-02-07 | 1,320 | 1,327 | 1,298 | 1,311 | 207,400 | 1,311 |
| 2024-02-06 | 1,310 | 1,310 | 1,279 | 1,280 | 208,500 | 1,280 |
| 2024-02-05 | 1,350 | 1,357 | 1,311 | 1,326 | 303,100 | 1,326 |
| 2024-02-02 | 1,339 | 1,343 | 1,333 | 1,342 | 195,800 | 1,342 |
| 2024-02-01 | 1,311 | 1,333 | 1,311 | 1,333 | 128,600 | 1,333 |
| 2024-01-31 | 1,307 | 1,328 | 1,307 | 1,324 | 156,800 | 1,324 |
| 2024-01-30 | 1,333 | 1,334 | 1,319 | 1,319 | 165,700 | 1,319 |
| 2024-01-29 | 1,324 | 1,334 | 1,322 | 1,326 | 173,800 | 1,326 |
| 2024-01-26 | 1,309 | 1,320 | 1,304 | 1,311 | 186,900 | 1,311 |
| 2024-01-25 | 1,305 | 1,324 | 1,305 | 1,311 | 180,100 | 1,311 |
| 2024-01-24 | 1,314 | 1,323 | 1,302 | 1,305 | 181,500 | 1,305 |
| 2024-01-23 | 1,310 | 1,333 | 1,310 | 1,311 | 149,800 | 1,311 |
| 2024-01-22 | 1,295 | 1,314 | 1,295 | 1,310 | 150,500 | 1,310 |
| 2024-01-19 | 1,299 | 1,303 | 1,284 | 1,295 | 170,800 | 1,295 |
| 2024-01-18 | 1,290 | 1,300 | 1,281 | 1,289 | 131,700 | 1,289 |
| 2024-01-17 | 1,300 | 1,316 | 1,291 | 1,293 | 194,600 | 1,293 |
| 2024-01-16 | 1,327 | 1,327 | 1,300 | 1,306 | 119,000 | 1,306 |
| 2024-01-15 | 1,328 | 1,330 | 1,314 | 1,321 | 146,600 | 1,321 |
| 2024-01-12 | 1,321 | 1,339 | 1,321 | 1,330 | 281,800 | 1,330 |
| 2024-01-11 | 1,310 | 1,318 | 1,302 | 1,315 | 199,300 | 1,315 |
| 2024-01-10 | 1,273 | 1,310 | 1,273 | 1,304 | 276,400 | 1,304 |
| 2024-01-09 | 1,254 | 1,276 | 1,248 | 1,272 | 208,900 | 1,272 |
| 2024-01-05 | 1,275 | 1,280 | 1,237 | 1,237 | 226,500 | 1,237 |
| 2024-01-04 | 1,226 | 1,260 | 1,215 | 1,257 | 359,800 | 1,257 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株
