7575 日本ライフライン(株) 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 | 1,436 | 1,465 | 1,436 | 1,460 | 276,800 | 1,460 |
| 2025-04-03 | 1,477 | 1,483 | 1,454 | 1,466 | 222,400 | 1,466 |
| 2025-04-02 | 1,533 | 1,533 | 1,504 | 1,508 | 117,600 | 1,508 |
| 2025-04-01 | 1,537 | 1,548 | 1,528 | 1,534 | 139,600 | 1,534 |
| 2025-03-31 | 1,533 | 1,546 | 1,508 | 1,528 | 292,100 | 1,528 |
| 2025-03-28 | 1,538 | 1,566 | 1,536 | 1,556 | 152,900 | 1,556 |
| 2025-03-27 | 1,572 | 1,590 | 1,559 | 1,590 | 232,200 | 1,590 |
| 2025-03-26 | 1,594 | 1,594 | 1,574 | 1,584 | 123,000 | 1,584 |
| 2025-03-25 | 1,580 | 1,599 | 1,576 | 1,584 | 116,400 | 1,584 |
| 2025-03-24 | 1,595 | 1,610 | 1,565 | 1,569 | 198,200 | 1,569 |
| 2025-03-21 | 1,571 | 1,585 | 1,571 | 1,576 | 152,200 | 1,576 |
| 2025-03-19 | 1,578 | 1,585 | 1,568 | 1,571 | 101,700 | 1,571 |
| 2025-03-18 | 1,582 | 1,594 | 1,568 | 1,575 | 170,300 | 1,575 |
| 2025-03-17 | 1,530 | 1,594 | 1,530 | 1,581 | 314,100 | 1,581 |
| 2025-03-14 | 1,519 | 1,537 | 1,507 | 1,523 | 198,300 | 1,523 |
| 2025-03-13 | 1,508 | 1,516 | 1,491 | 1,504 | 144,100 | 1,504 |
| 2025-03-12 | 1,494 | 1,520 | 1,492 | 1,507 | 133,300 | 1,507 |
| 2025-03-11 | 1,495 | 1,504 | 1,476 | 1,496 | 195,600 | 1,496 |
| 2025-03-10 | 1,519 | 1,538 | 1,513 | 1,522 | 149,800 | 1,522 |
| 2025-03-07 | 1,540 | 1,540 | 1,515 | 1,520 | 185,300 | 1,520 |
| 2025-03-06 | 1,560 | 1,567 | 1,545 | 1,551 | 158,500 | 1,551 |
| 2025-03-05 | 1,547 | 1,564 | 1,542 | 1,552 | 173,000 | 1,552 |
| 2025-03-04 | 1,550 | 1,567 | 1,538 | 1,547 | 238,300 | 1,547 |
| 2025-03-03 | 1,570 | 1,583 | 1,554 | 1,571 | 226,000 | 1,571 |
| 2025-02-28 | 1,560 | 1,577 | 1,529 | 1,559 | 322,000 | 1,559 |
| 2025-02-27 | 1,551 | 1,558 | 1,526 | 1,551 | 240,800 | 1,551 |
| 2025-02-26 | 1,568 | 1,578 | 1,529 | 1,550 | 191,300 | 1,550 |
| 2025-02-25 | 1,546 | 1,577 | 1,531 | 1,568 | 220,400 | 1,568 |
| 2025-02-21 | 1,563 | 1,564 | 1,540 | 1,547 | 180,600 | 1,547 |
| 2025-02-20 | 1,588 | 1,588 | 1,564 | 1,574 | 229,800 | 1,574 |
| 2025-02-19 | 1,605 | 1,605 | 1,572 | 1,589 | 158,600 | 1,589 |
| 2025-02-18 | 1,593 | 1,609 | 1,585 | 1,604 | 161,900 | 1,604 |
| 2025-02-17 | 1,599 | 1,614 | 1,597 | 1,597 | 143,600 | 1,597 |
| 2025-02-14 | 1,605 | 1,605 | 1,575 | 1,593 | 189,000 | 1,593 |
| 2025-02-13 | 1,606 | 1,607 | 1,593 | 1,599 | 170,400 | 1,599 |
| 2025-02-12 | 1,601 | 1,608 | 1,593 | 1,601 | 120,800 | 1,601 |
| 2025-02-10 | 1,573 | 1,601 | 1,563 | 1,594 | 200,600 | 1,594 |
| 2025-02-07 | 1,600 | 1,601 | 1,576 | 1,584 | 282,700 | 1,584 |
| 2025-02-06 | 1,628 | 1,633 | 1,589 | 1,605 | 318,000 | 1,605 |
| 2025-02-05 | 1,598 | 1,630 | 1,571 | 1,619 | 542,500 | 1,619 |
| 2025-02-04 | 1,578 | 1,616 | 1,538 | 1,561 | 563,300 | 1,561 |
| 2025-02-03 | 1,530 | 1,605 | 1,503 | 1,557 | 1,223,100 | 1,557 |
| 2025-01-31 | 1,420 | 1,430 | 1,406 | 1,426 | 164,000 | 1,426 |
| 2025-01-30 | 1,409 | 1,423 | 1,407 | 1,422 | 89,600 | 1,422 |
| 2025-01-29 | 1,423 | 1,431 | 1,411 | 1,422 | 150,800 | 1,422 |
| 2025-01-28 | 1,410 | 1,432 | 1,404 | 1,423 | 186,200 | 1,423 |
| 2025-01-27 | 1,382 | 1,404 | 1,379 | 1,398 | 244,600 | 1,398 |
| 2025-01-24 | 1,382 | 1,388 | 1,368 | 1,371 | 120,100 | 1,371 |
| 2025-01-23 | 1,375 | 1,390 | 1,370 | 1,370 | 122,100 | 1,370 |
| 2025-01-22 | 1,390 | 1,396 | 1,369 | 1,369 | 116,500 | 1,369 |
| 2025-01-21 | 1,363 | 1,385 | 1,363 | 1,384 | 89,600 | 1,384 |
| 2025-01-20 | 1,364 | 1,366 | 1,350 | 1,364 | 133,700 | 1,364 |
| 2025-01-17 | 1,366 | 1,370 | 1,343 | 1,364 | 142,600 | 1,364 |
| 2025-01-16 | 1,378 | 1,380 | 1,360 | 1,369 | 127,500 | 1,369 |
| 2025-01-15 | 1,377 | 1,385 | 1,372 | 1,379 | 85,300 | 1,379 |
| 2025-01-14 | 1,381 | 1,398 | 1,366 | 1,382 | 137,300 | 1,382 |
| 2025-01-10 | 1,383 | 1,408 | 1,383 | 1,393 | 201,300 | 1,393 |
| 2025-01-09 | 1,367 | 1,388 | 1,366 | 1,380 | 234,600 | 1,380 |
| 2025-01-08 | 1,356 | 1,376 | 1,355 | 1,367 | 199,100 | 1,367 |
| 2025-01-07 | 1,367 | 1,367 | 1,342 | 1,356 | 226,400 | 1,356 |
| 2025-01-06 | 1,380 | 1,389 | 1,352 | 1,352 | 159,300 | 1,352 |
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