2585 (株)ライフドリンクカンパニー 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,940 | 5,020 | 4,925 | 4,975 | 65,500 | 4,975 |
| 2024-04-24 | 5,100 | 5,160 | 4,960 | 4,985 | 149,700 | 4,985 |
| 2024-04-23 | 4,840 | 4,915 | 4,770 | 4,880 | 74,000 | 4,880 |
| 2024-04-22 | 4,745 | 4,770 | 4,660 | 4,725 | 48,000 | 4,725 |
| 2024-04-19 | 4,770 | 4,810 | 4,620 | 4,705 | 67,300 | 4,705 |
| 2024-04-18 | 4,670 | 4,820 | 4,650 | 4,810 | 65,000 | 4,810 |
| 2024-04-17 | 4,910 | 4,960 | 4,605 | 4,670 | 163,900 | 4,670 |
| 2024-04-16 | 5,000 | 5,020 | 4,820 | 4,910 | 139,900 | 4,910 |
| 2024-04-15 | 5,010 | 5,100 | 4,955 | 5,100 | 56,000 | 5,100 |
| 2024-04-12 | 5,100 | 5,160 | 5,020 | 5,090 | 83,900 | 5,090 |
| 2024-04-11 | 5,130 | 5,240 | 4,995 | 5,070 | 127,700 | 5,070 |
| 2024-04-10 | 4,910 | 5,160 | 4,910 | 5,120 | 142,800 | 5,120 |
| 2024-04-09 | 4,885 | 4,935 | 4,835 | 4,935 | 59,500 | 4,935 |
| 2024-04-08 | 5,100 | 5,110 | 4,855 | 4,875 | 110,300 | 4,875 |
| 2024-04-05 | 4,680 | 5,030 | 4,680 | 4,945 | 127,400 | 4,945 |
| 2024-04-04 | 4,785 | 4,825 | 4,635 | 4,750 | 126,700 | 4,750 |
| 2024-04-03 | 4,630 | 4,800 | 4,610 | 4,765 | 92,200 | 4,765 |
| 2024-04-02 | 5,030 | 5,040 | 4,705 | 4,725 | 127,900 | 4,725 |
| 2024-04-01 | 5,100 | 5,130 | 4,930 | 5,000 | 164,600 | 5,000 |
| 2024-03-29 | 4,910 | 5,040 | 4,830 | 5,010 | 138,300 | 5,010 |
| 2024-03-28 | 4,845 | 4,970 | 4,805 | 4,900 | 168,200 | 4,900 |
| 2024-03-27 | 4,775 | 4,835 | 4,650 | 4,740 | 139,000 | 4,740 |
| 2024-03-26 | 4,600 | 4,860 | 4,560 | 4,750 | 175,200 | 4,750 |
| 2024-03-25 | 4,620 | 4,750 | 4,600 | 4,600 | 124,500 | 4,600 |
| 2024-03-22 | 4,565 | 4,615 | 4,500 | 4,580 | 88,200 | 4,580 |
| 2024-03-21 | 4,630 | 4,650 | 4,490 | 4,565 | 155,700 | 4,565 |
| 2024-03-19 | 4,500 | 4,650 | 4,475 | 4,625 | 124,600 | 4,625 |
| 2024-03-18 | 4,410 | 4,580 | 4,410 | 4,500 | 150,600 | 4,500 |
| 2024-03-15 | 4,540 | 4,605 | 4,400 | 4,400 | 418,300 | 4,400 |
| 2024-03-14 | 4,725 | 4,745 | 4,530 | 4,610 | 217,200 | 4,610 |
| 2024-03-13 | 4,490 | 4,675 | 4,405 | 4,655 | 261,700 | 4,655 |
| 2024-03-12 | 4,345 | 4,460 | 4,310 | 4,395 | 146,300 | 4,395 |
| 2024-03-11 | 4,390 | 4,405 | 4,290 | 4,315 | 90,700 | 4,315 |
| 2024-03-08 | 4,495 | 4,570 | 4,440 | 4,460 | 133,100 | 4,460 |
| 2024-03-07 | 4,630 | 4,660 | 4,520 | 4,565 | 89,200 | 4,565 |
| 2024-03-06 | 4,600 | 4,770 | 4,560 | 4,630 | 184,000 | 4,630 |
| 2024-03-05 | 4,485 | 4,595 | 4,400 | 4,560 | 151,300 | 4,560 |
| 2024-03-04 | 4,630 | 4,660 | 4,510 | 4,535 | 129,300 | 4,535 |
| 2024-03-01 | 4,700 | 4,865 | 4,565 | 4,610 | 211,900 | 4,610 |
| 2024-02-29 | 4,550 | 4,810 | 4,535 | 4,675 | 216,900 | 4,675 |
| 2024-02-28 | 4,610 | 4,750 | 4,495 | 4,530 | 174,900 | 4,530 |
| 2024-02-27 | 4,775 | 4,785 | 4,645 | 4,675 | 207,100 | 4,675 |
| 2024-02-26 | 5,000 | 5,040 | 4,845 | 4,845 | 138,900 | 4,845 |
| 2024-02-22 | 5,110 | 5,130 | 4,980 | 5,010 | 111,100 | 5,010 |
| 2024-02-21 | 5,010 | 5,160 | 5,010 | 5,080 | 104,500 | 5,080 |
| 2024-02-20 | 5,130 | 5,160 | 4,975 | 5,010 | 158,900 | 5,010 |
| 2024-02-19 | 5,230 | 5,300 | 4,975 | 5,110 | 313,600 | 5,110 |
| 2024-02-16 | 5,650 | 5,650 | 5,360 | 5,530 | 214,800 | 5,530 |
| 2024-02-15 | 5,690 | 5,730 | 5,430 | 5,680 | 186,700 | 5,680 |
| 2024-02-14 | 5,570 | 5,910 | 5,410 | 5,690 | 294,200 | 5,690 |
| 2024-02-13 | 5,710 | 5,710 | 5,510 | 5,670 | 186,500 | 5,670 |
| 2024-02-09 | 5,760 | 5,770 | 5,580 | 5,640 | 173,900 | 5,640 |
| 2024-02-08 | 5,990 | 6,040 | 5,770 | 5,810 | 131,400 | 5,810 |
| 2024-02-07 | 5,860 | 5,980 | 5,850 | 5,980 | 77,300 | 5,980 |
| 2024-02-06 | 5,860 | 5,990 | 5,830 | 5,880 | 92,500 | 5,880 |
| 2024-02-05 | 5,800 | 5,850 | 5,700 | 5,810 | 59,500 | 5,810 |
| 2024-02-02 | 5,710 | 5,840 | 5,670 | 5,760 | 88,900 | 5,760 |
| 2024-02-01 | 5,680 | 5,730 | 5,570 | 5,610 | 62,100 | 5,610 |
| 2024-01-31 | 5,600 | 5,750 | 5,580 | 5,720 | 92,600 | 5,720 |
| 2024-01-30 | 5,720 | 5,810 | 5,620 | 5,630 | 86,500 | 5,630 |
| 2024-01-29 | 5,580 | 5,670 | 5,550 | 5,620 | 95,100 | 5,620 |
| 2024-01-26 | 5,550 | 5,640 | 5,370 | 5,570 | 134,500 | 5,570 |
| 2024-01-25 | 5,400 | 5,550 | 5,340 | 5,490 | 75,800 | 5,490 |
| 2024-01-24 | 5,250 | 5,420 | 5,230 | 5,350 | 85,800 | 5,350 |
| 2024-01-23 | 5,210 | 5,340 | 5,190 | 5,330 | 70,300 | 5,330 |
| 2024-01-22 | 5,150 | 5,200 | 5,080 | 5,160 | 48,500 | 5,160 |
| 2024-01-19 | 5,150 | 5,270 | 5,100 | 5,160 | 60,900 | 5,160 |
| 2024-01-18 | 5,090 | 5,180 | 5,040 | 5,120 | 56,500 | 5,120 |
| 2024-01-17 | 5,040 | 5,250 | 5,000 | 5,140 | 101,900 | 5,140 |
| 2024-01-16 | 5,190 | 5,190 | 5,030 | 5,100 | 62,000 | 5,100 |
| 2024-01-15 | 5,040 | 5,160 | 5,010 | 5,130 | 39,200 | 5,130 |
| 2024-01-12 | 5,000 | 5,060 | 4,960 | 5,030 | 98,000 | 5,030 |
| 2024-01-11 | 5,230 | 5,230 | 5,010 | 5,020 | 116,000 | 5,020 |
| 2024-01-10 | 5,100 | 5,270 | 5,070 | 5,230 | 106,400 | 5,230 |
| 2024-01-09 | 4,895 | 5,130 | 4,895 | 5,110 | 185,400 | 5,110 |
| 2024-01-05 | 4,800 | 4,800 | 4,640 | 4,755 | 84,000 | 4,755 |
| 2024-01-04 | 4,700 | 4,830 | 4,695 | 4,745 | 114,000 | 4,745 |
分割・併合履歴 ： なし
