2585 (株)ライフドリンクカンパニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,521 | 1,618 | 1,521 | 1,611 | 888,100 | 1,611 |
| 2025-04-03 | 1,490 | 1,555 | 1,490 | 1,513 | 412,300 | 1,513 |
| 2025-04-02 | 1,555 | 1,565 | 1,527 | 1,530 | 299,000 | 1,530 |
| 2025-04-01 | 1,500 | 1,562 | 1,480 | 1,520 | 270,100 | 1,520 |
| 2025-03-31 | 1,540 | 1,567 | 1,502 | 1,509 | 445,700 | 1,509 |
| 2025-03-28 | 1,569 | 1,590 | 1,523 | 1,540 | 420,600 | 1,540 |
| 2025-03-27 | 1,610 | 1,617 | 1,570 | 1,593 | 234,500 | 1,593 |
| 2025-03-26 | 1,620 | 1,628 | 1,585 | 1,600 | 353,800 | 1,600 |
| 2025-03-25 | 1,605 | 1,634 | 1,598 | 1,608 | 260,700 | 1,608 |
| 2025-03-24 | 1,645 | 1,650 | 1,589 | 1,601 | 315,000 | 1,601 |
| 2025-03-21 | 1,588 | 1,648 | 1,582 | 1,612 | 513,800 | 1,612 |
| 2025-03-19 | 1,569 | 1,594 | 1,540 | 1,564 | 276,800 | 1,564 |
| 2025-03-18 | 1,570 | 1,570 | 1,520 | 1,529 | 416,100 | 1,529 |
| 2025-03-17 | 1,607 | 1,623 | 1,555 | 1,568 | 408,100 | 1,568 |
| 2025-03-14 | 1,503 | 1,611 | 1,492 | 1,605 | 458,500 | 1,605 |
| 2025-03-13 | 1,603 | 1,619 | 1,521 | 1,536 | 462,500 | 1,536 |
| 2025-03-12 | 1,478 | 1,621 | 1,478 | 1,575 | 854,400 | 1,575 |
| 2025-03-11 | 1,423 | 1,509 | 1,423 | 1,495 | 574,200 | 1,495 |
| 2025-03-10 | 1,472 | 1,490 | 1,398 | 1,419 | 446,000 | 1,419 |
| 2025-03-07 | 1,455 | 1,498 | 1,450 | 1,474 | 460,300 | 1,474 |
| 2025-03-06 | 1,528 | 1,563 | 1,466 | 1,470 | 466,400 | 1,470 |
| 2025-03-05 | 1,576 | 1,595 | 1,515 | 1,528 | 472,600 | 1,528 |
| 2025-03-04 | 1,616 | 1,624 | 1,554 | 1,564 | 510,400 | 1,564 |
| 2025-03-03 | 1,649 | 1,679 | 1,622 | 1,634 | 621,200 | 1,634 |
| 2025-02-28 | 1,627 | 1,639 | 1,544 | 1,561 | 1,639,700 | 1,561 |
| 2025-02-27 | 1,632 | 1,642 | 1,573 | 1,611 | 566,500 | 1,611 |
| 2025-02-26 | 1,673 | 1,686 | 1,603 | 1,633 | 540,700 | 1,633 |
| 2025-02-25 | 1,800 | 1,816 | 1,629 | 1,633 | 922,200 | 1,633 |
| 2025-02-21 | 1,832 | 1,858 | 1,773 | 1,816 | 474,300 | 1,816 |
| 2025-02-20 | 1,814 | 1,867 | 1,767 | 1,859 | 780,200 | 1,859 |
| 2025-02-19 | 1,714 | 1,759 | 1,660 | 1,697 | 665,700 | 1,697 |
| 2025-02-18 | 1,768 | 1,790 | 1,720 | 1,730 | 526,500 | 1,730 |
| 2025-02-17 | 1,829 | 1,858 | 1,770 | 1,798 | 861,800 | 1,798 |
| 2025-02-14 | 1,935 | 1,993 | 1,850 | 1,909 | 1,081,400 | 1,909 |
| 2025-02-13 | 2,200 | 2,210 | 2,130 | 2,149 | 322,900 | 2,149 |
| 2025-02-12 | 2,100 | 2,172 | 2,084 | 2,172 | 311,300 | 2,172 |
| 2025-02-10 | 2,092 | 2,118 | 2,062 | 2,101 | 165,400 | 2,101 |
| 2025-02-07 | 2,145 | 2,170 | 2,121 | 2,121 | 121,700 | 2,121 |
| 2025-02-06 | 2,146 | 2,195 | 2,105 | 2,129 | 172,100 | 2,129 |
| 2025-02-05 | 2,140 | 2,173 | 2,127 | 2,146 | 206,900 | 2,146 |
| 2025-02-04 | 2,117 | 2,150 | 2,104 | 2,118 | 155,800 | 2,118 |
| 2025-02-03 | 2,132 | 2,150 | 2,104 | 2,117 | 226,000 | 2,117 |
| 2025-01-31 | 2,163 | 2,205 | 2,123 | 2,147 | 277,200 | 2,147 |
| 2025-01-30 | 2,274 | 2,288 | 2,205 | 2,206 | 172,400 | 2,206 |
| 2025-01-29 | 2,221 | 2,286 | 2,218 | 2,274 | 218,400 | 2,274 |
| 2025-01-28 | 2,218 | 2,259 | 2,210 | 2,248 | 134,700 | 2,248 |
| 2025-01-27 | 2,280 | 2,288 | 2,223 | 2,226 | 173,600 | 2,226 |
| 2025-01-24 | 2,294 | 2,300 | 2,236 | 2,259 | 148,600 | 2,259 |
| 2025-01-23 | 2,273 | 2,293 | 2,214 | 2,275 | 197,000 | 2,275 |
| 2025-01-22 | 2,250 | 2,280 | 2,243 | 2,253 | 140,300 | 2,253 |
| 2025-01-21 | 2,286 | 2,286 | 2,228 | 2,236 | 127,700 | 2,236 |
| 2025-01-20 | 2,299 | 2,330 | 2,261 | 2,265 | 163,000 | 2,265 |
| 2025-01-17 | 2,301 | 2,328 | 2,213 | 2,307 | 358,600 | 2,307 |
| 2025-01-16 | 2,343 | 2,398 | 2,324 | 2,328 | 295,800 | 2,328 |
| 2025-01-15 | 2,295 | 2,358 | 2,283 | 2,324 | 247,000 | 2,324 |
| 2025-01-14 | 2,347 | 2,378 | 2,291 | 2,326 | 295,900 | 2,326 |
| 2025-01-10 | 2,310 | 2,349 | 2,288 | 2,327 | 208,000 | 2,327 |
| 2025-01-09 | 2,344 | 2,354 | 2,287 | 2,306 | 255,500 | 2,306 |
| 2025-01-08 | 2,255 | 2,350 | 2,230 | 2,331 | 283,600 | 2,331 |
| 2025-01-07 | 2,316 | 2,316 | 2,248 | 2,253 | 182,100 | 2,253 |
| 2025-01-06 | 2,324 | 2,324 | 2,236 | 2,266 | 265,300 | 2,266 |
分割・併合履歴 ： [2024-09-27]1株→4株