8194 (株)ライフコーポレーション 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 | 3,905 | 3,910 | 3,885 | 3,885 | 27,000 | 3,885 |
| 2024-05-01 | 3,950 | 3,960 | 3,910 | 3,935 | 46,900 | 3,935 |
| 2024-04-30 | 4,010 | 4,010 | 3,930 | 3,945 | 68,000 | 3,945 |
| 2024-04-26 | 4,055 | 4,085 | 4,000 | 4,020 | 53,900 | 4,020 |
| 2024-04-25 | 4,110 | 4,110 | 4,010 | 4,025 | 74,900 | 4,025 |
| 2024-04-24 | 4,060 | 4,125 | 4,035 | 4,120 | 99,200 | 4,120 |
| 2024-04-23 | 3,980 | 4,065 | 3,955 | 4,040 | 108,600 | 4,040 |
| 2024-04-22 | 3,985 | 4,045 | 3,960 | 3,960 | 77,300 | 3,960 |
| 2024-04-19 | 4,085 | 4,090 | 3,925 | 3,985 | 100,900 | 3,985 |
| 2024-04-18 | 3,975 | 4,080 | 3,975 | 4,040 | 81,600 | 4,040 |
| 2024-04-17 | 4,070 | 4,070 | 3,975 | 3,990 | 77,600 | 3,990 |
| 2024-04-16 | 4,145 | 4,190 | 4,020 | 4,060 | 107,300 | 4,060 |
| 2024-04-15 | 4,110 | 4,230 | 4,080 | 4,155 | 139,200 | 4,155 |
| 2024-04-12 | 4,060 | 4,200 | 4,025 | 4,155 | 227,500 | 4,155 |
| 2024-04-11 | 3,830 | 4,030 | 3,830 | 4,030 | 267,000 | 4,030 |
| 2024-04-10 | 3,945 | 4,110 | 3,920 | 4,040 | 323,900 | 4,040 |
| 2024-04-09 | 3,895 | 4,005 | 3,840 | 3,995 | 141,200 | 3,995 |
| 2024-04-08 | 3,835 | 3,870 | 3,810 | 3,845 | 71,900 | 3,845 |
| 2024-04-05 | 3,785 | 3,850 | 3,770 | 3,835 | 86,000 | 3,835 |
| 2024-04-04 | 3,780 | 3,830 | 3,755 | 3,810 | 79,700 | 3,810 |
| 2024-04-03 | 3,750 | 3,805 | 3,750 | 3,770 | 63,800 | 3,770 |
| 2024-04-02 | 3,850 | 3,865 | 3,765 | 3,765 | 76,300 | 3,765 |
| 2024-04-01 | 3,910 | 3,910 | 3,845 | 3,855 | 48,400 | 3,855 |
| 2024-03-29 | 3,885 | 3,910 | 3,880 | 3,890 | 38,000 | 3,890 |
| 2024-03-28 | 3,945 | 3,950 | 3,845 | 3,875 | 65,200 | 3,875 |
| 2024-03-27 | 3,925 | 3,970 | 3,920 | 3,950 | 98,700 | 3,950 |
| 2024-03-26 | 3,875 | 3,910 | 3,865 | 3,900 | 62,100 | 3,900 |
| 2024-03-25 | 3,865 | 3,875 | 3,840 | 3,845 | 74,000 | 3,845 |
| 2024-03-22 | 3,900 | 3,920 | 3,865 | 3,900 | 64,400 | 3,900 |
| 2024-03-21 | 3,925 | 3,925 | 3,875 | 3,885 | 56,800 | 3,885 |
| 2024-03-19 | 3,950 | 3,975 | 3,860 | 3,895 | 100,100 | 3,895 |
| 2024-03-18 | 3,870 | 3,930 | 3,840 | 3,890 | 126,800 | 3,890 |
| 2024-03-15 | 3,845 | 3,860 | 3,790 | 3,850 | 120,800 | 3,850 |
| 2024-03-14 | 3,800 | 3,865 | 3,780 | 3,835 | 98,000 | 3,835 |
| 2024-03-13 | 3,785 | 3,810 | 3,745 | 3,800 | 86,600 | 3,800 |
| 2024-03-12 | 3,755 | 3,780 | 3,690 | 3,780 | 62,600 | 3,780 |
| 2024-03-11 | 3,700 | 3,785 | 3,700 | 3,770 | 164,200 | 3,770 |
| 2024-03-08 | 3,670 | 3,715 | 3,640 | 3,705 | 85,700 | 3,705 |
| 2024-03-07 | 3,675 | 3,695 | 3,625 | 3,670 | 110,700 | 3,670 |
| 2024-03-06 | 3,650 | 3,710 | 3,650 | 3,675 | 103,000 | 3,675 |
| 2024-03-05 | 3,695 | 3,710 | 3,645 | 3,660 | 90,800 | 3,660 |
| 2024-03-04 | 3,795 | 3,810 | 3,715 | 3,715 | 95,700 | 3,715 |
| 2024-03-01 | 3,810 | 3,810 | 3,750 | 3,800 | 143,900 | 3,800 |
| 2024-02-29 | 3,855 | 3,890 | 3,770 | 3,850 | 304,600 | 3,850 |
| 2024-02-28 | 3,690 | 3,760 | 3,665 | 3,750 | 180,000 | 3,750 |
| 2024-02-27 | 3,710 | 3,745 | 3,695 | 3,720 | 115,800 | 3,720 |
| 2024-02-26 | 3,725 | 3,755 | 3,720 | 3,720 | 69,400 | 3,720 |
| 2024-02-22 | 3,740 | 3,760 | 3,715 | 3,725 | 76,700 | 3,725 |
| 2024-02-21 | 3,715 | 3,735 | 3,685 | 3,710 | 53,500 | 3,710 |
| 2024-02-20 | 3,720 | 3,750 | 3,705 | 3,715 | 69,300 | 3,715 |
| 2024-02-19 | 3,675 | 3,740 | 3,665 | 3,735 | 78,200 | 3,735 |
| 2024-02-16 | 3,685 | 3,715 | 3,660 | 3,660 | 77,000 | 3,660 |
| 2024-02-15 | 3,745 | 3,745 | 3,640 | 3,670 | 83,000 | 3,670 |
| 2024-02-14 | 3,755 | 3,770 | 3,705 | 3,710 | 88,300 | 3,710 |
| 2024-02-13 | 3,755 | 3,760 | 3,705 | 3,750 | 111,100 | 3,750 |
| 2024-02-09 | 3,730 | 3,780 | 3,715 | 3,745 | 84,000 | 3,745 |
| 2024-02-08 | 3,780 | 3,805 | 3,735 | 3,750 | 136,000 | 3,750 |
| 2024-02-07 | 3,670 | 3,770 | 3,660 | 3,765 | 92,100 | 3,765 |
| 2024-02-06 | 3,745 | 3,775 | 3,690 | 3,690 | 90,700 | 3,690 |
| 2024-02-05 | 3,740 | 3,760 | 3,725 | 3,745 | 99,500 | 3,745 |
| 2024-02-02 | 3,730 | 3,745 | 3,690 | 3,745 | 171,400 | 3,745 |
| 2024-02-01 | 3,750 | 3,805 | 3,740 | 3,760 | 148,600 | 3,760 |
| 2024-01-31 | 3,740 | 3,770 | 3,715 | 3,760 | 77,000 | 3,760 |
| 2024-01-30 | 3,775 | 3,790 | 3,715 | 3,735 | 75,400 | 3,735 |
| 2024-01-29 | 3,740 | 3,770 | 3,735 | 3,755 | 32,500 | 3,755 |
| 2024-01-26 | 3,745 | 3,750 | 3,710 | 3,720 | 44,600 | 3,720 |
| 2024-01-25 | 3,770 | 3,815 | 3,750 | 3,760 | 66,500 | 3,760 |
| 2024-01-24 | 3,800 | 3,810 | 3,750 | 3,770 | 73,200 | 3,770 |
| 2024-01-23 | 3,830 | 3,840 | 3,775 | 3,825 | 70,900 | 3,825 |
| 2024-01-22 | 3,800 | 3,830 | 3,785 | 3,830 | 52,900 | 3,830 |
| 2024-01-19 | 3,870 | 3,880 | 3,745 | 3,785 | 131,300 | 3,785 |
| 2024-01-18 | 3,805 | 3,890 | 3,780 | 3,865 | 150,700 | 3,865 |
| 2024-01-17 | 3,790 | 3,880 | 3,790 | 3,810 | 121,100 | 3,810 |
| 2024-01-16 | 3,715 | 3,795 | 3,715 | 3,760 | 123,300 | 3,760 |
| 2024-01-15 | 3,710 | 3,745 | 3,680 | 3,715 | 105,200 | 3,715 |
| 2024-01-12 | 3,680 | 3,840 | 3,675 | 3,710 | 375,600 | 3,710 |
| 2024-01-11 | 3,510 | 3,525 | 3,455 | 3,485 | 146,600 | 3,485 |
| 2024-01-10 | 3,445 | 3,500 | 3,410 | 3,460 | 132,200 | 3,460 |
| 2024-01-09 | 3,380 | 3,440 | 3,370 | 3,410 | 119,400 | 3,410 |
| 2024-01-05 | 3,330 | 3,375 | 3,325 | 3,330 | 69,100 | 3,330 |
| 2024-01-04 | 3,315 | 3,360 | 3,270 | 3,320 | 134,200 | 3,320 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株
