1. HOME >
  2. 株価時系列 >
  3. 7575 >
  4. 2019年

7575 日本ライフライン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5051,5061,4891,493346,3001,493
2019-12-271,5281,5331,5131,521170,4001,521
2019-12-261,5201,5371,5141,516256,8001,516
2019-12-251,5101,5321,5091,524279,5001,524
2019-12-241,4921,5191,4921,515495,7001,515
2019-12-231,4881,4961,4841,491379,8001,491
2019-12-201,5031,5051,4881,497376,5001,497
2019-12-191,5151,5311,5031,505341,3001,505
2019-12-181,5191,5321,5151,524283,7001,524
2019-12-171,5391,5391,5131,524400,5001,524
2019-12-161,5441,5451,5311,532168,9001,532
2019-12-131,5621,5641,5261,526362,9001,526
2019-12-121,5501,5501,5261,532219,4001,532
2019-12-111,5631,5761,5401,541355,2001,541
2019-12-101,5431,5651,5351,557373,9001,557
2019-12-091,5591,5591,5311,537204,5001,537
2019-12-061,5401,5571,5401,550233,6001,550
2019-12-051,5491,5521,5251,540284,3001,540
2019-12-041,5321,5421,5211,542256,2001,542
2019-12-031,5301,5491,5211,543224,0001,543
2019-12-021,5541,5631,5411,544390,2001,544
2019-11-291,5511,5521,5161,523728,0001,523
2019-11-281,5871,5891,5541,559322,7001,559
2019-11-271,5811,5871,5631,579389,5001,579
2019-11-261,5691,5821,5571,577716,7001,577
2019-11-251,5621,5721,5481,550309,8001,550
2019-11-221,5401,5591,5341,552366,9001,552
2019-11-211,5041,5441,5041,540421,6001,540
2019-11-201,5321,5381,5121,529614,0001,529
2019-11-191,5691,5691,5281,541541,5001,541
2019-11-181,5181,5771,5141,577990,3001,577
2019-11-151,5571,5701,5261,529783,3001,529
2019-11-141,5251,5371,5151,522493,7001,522
2019-11-131,5301,5491,5031,521706,4001,521
2019-11-121,5381,5491,5141,527844,0001,527
2019-11-111,5181,5451,5171,538850,0001,538
2019-11-081,4901,5301,4891,512959,1001,512
2019-11-071,5011,5021,4601,4731,853,6001,473
2019-11-061,5801,5981,5061,5113,339,9001,511
2019-11-051,7501,7581,7151,725656,7001,725
2019-11-011,6561,7751,6521,750782,6001,750
2019-10-311,6621,6951,6511,681708,3001,681
2019-10-301,6611,6881,6271,628896,9001,628
2019-10-291,7611,7741,6841,688755,3001,688
2019-10-281,7431,7631,7411,753313,8001,753
2019-10-251,7451,7461,7271,742235,3001,742
2019-10-241,7391,7471,7291,745217,8001,745
2019-10-231,7441,7521,6971,728216,0001,728
2019-10-211,7201,7301,7171,729192,7001,729
2019-10-181,7161,7411,7011,710283,8001,710
2019-10-171,7211,7281,7001,711227,9001,711
2019-10-161,7391,7571,7181,720479,3001,720
2019-10-151,7121,7301,7111,719405,6001,719
2019-10-111,7031,7071,6851,699397,1001,699
2019-10-101,6971,7111,6791,703273,7001,703
2019-10-091,6901,6951,6631,685331,6001,685
2019-10-081,6791,7151,6791,711334,8001,711
2019-10-071,6551,6721,6421,670271,0001,670
2019-10-041,6441,6671,6291,662442,5001,662
2019-10-031,6511,6561,6241,632535,4001,632
2019-10-021,6991,7171,6901,690335,2001,690
2019-10-011,7221,7301,7061,710435,8001,710
2019-09-301,7561,7571,7041,732577,2001,732
2019-09-271,7971,8261,7401,761837,9001,761
2019-09-261,9061,9171,8651,871381,0001,871
2019-09-251,8711,9201,8681,913244,9001,913
2019-09-241,8751,9031,8661,896169,5001,896
2019-09-201,8551,8991,8481,887249,8001,887
2019-09-191,8691,8951,8591,867279,2001,867
2019-09-181,8701,8731,8371,852207,9001,852
2019-09-171,8201,8661,8131,861269,9001,861
2019-09-131,8261,8401,8091,829373,8001,829
2019-09-121,7901,8361,7831,826473,8001,826
2019-09-111,7301,7721,7301,772461,0001,772
2019-09-101,7211,7281,7031,720253,5001,720
2019-09-091,7001,7291,6981,718289,3001,718
2019-09-061,6881,7031,6751,690244,7001,690
2019-09-051,6481,6811,6331,677367,2001,677
2019-09-041,6101,6411,6101,629228,9001,629
2019-09-031,6081,6281,6031,618186,0001,618
2019-09-021,6521,6581,6171,623212,2001,623
2019-08-301,6291,6661,6171,663578,0001,663
2019-08-291,6411,6441,5961,599984,9001,599
2019-08-281,6371,6571,6231,633280,8001,633
2019-08-271,6601,6641,6371,647373,6001,647
2019-08-261,6361,6561,6251,630338,1001,630
2019-08-231,6911,7051,6821,687256,7001,687
2019-08-221,7171,7191,6831,684351,2001,684
2019-08-211,7361,7371,7101,713340,5001,713
2019-08-201,7501,7671,7451,764268,8001,764
2019-08-191,7561,7591,7221,732190,0001,732
2019-08-161,7251,7391,7051,738430,4001,738
2019-08-151,7471,7641,7181,731507,6001,731
2019-08-141,7981,8061,7761,784250,2001,784
2019-08-131,7751,7951,7581,774356,3001,774
2019-08-091,8101,8351,8031,807398,2001,807
2019-08-081,8501,8501,7891,789590,3001,789
2019-08-071,8481,8841,8411,869271,7001,869
2019-08-061,7881,8651,7751,854362,0001,854
2019-08-051,8451,8811,8271,868385,1001,868
2019-08-021,8911,9031,8391,882692,7001,882
2019-08-011,9601,9741,8851,942847,8001,942
2019-07-311,8961,9351,8961,934460,6001,934
2019-07-301,9171,9401,9051,926353,4001,926
2019-07-291,9101,9141,8791,896277,6001,896
2019-07-261,9061,9401,8981,905380,4001,905
2019-07-251,8661,9191,8651,903336,1001,903
2019-07-241,9231,9261,8531,874479,4001,874
2019-07-231,9051,9451,9051,916614,8001,916
2019-07-221,9101,9221,8851,886315,6001,886
2019-07-191,8771,9161,8701,910279,2001,910
2019-07-181,8751,9201,8681,868422,3001,868
2019-07-171,9001,9181,8781,914232,5001,914
2019-07-161,9301,9591,9041,920306,7001,920
2019-07-121,9501,9561,9151,936328,6001,936
2019-07-111,9291,9541,9211,942240,6001,942
2019-07-101,9281,9491,9071,934367,7001,934
2019-07-091,9201,9441,9121,921303,8001,921
2019-07-081,9341,9561,9021,907173,1001,907
2019-07-051,9171,9521,9101,948336,6001,948
2019-07-041,9141,9271,8731,908390,7001,908
2019-07-031,8951,9331,8881,913412,9001,913
2019-07-021,8771,9111,8581,895777,5001,895
2019-07-011,7761,8651,7671,865761,8001,865
2019-06-281,7071,7571,7051,743335,1001,743
2019-06-271,6841,7291,6781,729384,9001,729
2019-06-261,7001,7121,6771,684388,0001,684
2019-06-251,7141,7331,6971,706434,8001,706
2019-06-241,7301,7301,7031,709267,1001,709
2019-06-211,7501,7631,7141,727490,3001,727
2019-06-201,7791,7881,7651,765221,9001,765
2019-06-191,7621,7841,7401,775527,9001,775
2019-06-181,7731,7761,7151,728362,7001,728
2019-06-171,7961,8101,7581,763334,9001,763
2019-06-141,7381,7821,7311,781384,5001,781
2019-06-131,7801,7881,7341,739373,6001,739
2019-06-121,8061,8101,7821,786350,9001,786
2019-06-111,8061,8481,7781,821703,1001,821
2019-06-101,7541,7751,7271,769548,1001,769
2019-06-071,7031,7431,6911,742298,0001,742
2019-06-061,6941,7181,6901,692360,2001,692
2019-06-051,7411,7441,6971,707419,6001,707
2019-06-041,6881,7181,6721,701613,9001,701
2019-06-031,7011,7011,6251,667800,1001,667
2019-05-311,7801,7861,7221,734815,4001,734
2019-05-301,7931,8421,7871,827551,8001,827
2019-05-291,8881,8941,8071,823827,5001,823
2019-05-281,7861,8371,7771,833632,9001,833
2019-05-271,7831,8021,7581,787370,3001,787
2019-05-241,7291,8071,7011,794770,0001,794
2019-05-231,8001,8091,6791,7411,909,9001,741
2019-05-222,0372,0651,8401,8571,931,8001,857
2019-05-211,9502,0091,9351,997448,2001,997
2019-05-201,9952,0141,9341,946512,4001,946
2019-05-171,9502,0091,9481,995630,9001,995
2019-05-161,9201,9381,9031,931502,9001,931
2019-05-151,8771,9001,8401,897428,6001,897
2019-05-141,8201,8851,8071,878333,6001,878
2019-05-131,8901,9081,8541,877315,0001,877
2019-05-101,8591,8991,8201,882460,7001,882
2019-05-091,8511,8981,8311,881625,6001,881
2019-05-081,8711,9271,8541,876840,5001,876
2019-05-071,8001,9941,7991,9292,525,6001,929
2019-04-261,7311,7861,7301,752792,6001,752
2019-04-251,7261,7621,7221,755418,5001,755
2019-04-241,7381,7671,7311,741483,7001,741
2019-04-231,7251,7471,7181,740338,0001,740
2019-04-221,7001,7411,6871,720342,3001,720
2019-04-191,7061,7301,6961,701280,3001,701
2019-04-181,7751,7821,6961,696540,4001,696
2019-04-171,7771,7931,7641,781370,0001,781
2019-04-161,7831,7961,7511,777244,2001,777
2019-04-151,7841,8151,7621,798448,8001,798
2019-04-121,7831,7831,7361,759489,3001,759
2019-04-111,7371,8081,7271,792594,0001,792
2019-04-101,7861,7981,7111,7571,204,0001,757
2019-04-091,8191,8381,7951,838339,5001,838
2019-04-081,7961,8441,7891,842348,6001,842
2019-04-051,7931,8101,7661,783311,8001,783
2019-04-041,8141,8381,7961,798385,9001,798
2019-04-031,7591,8281,7451,822427,3001,822
2019-04-021,8411,8411,7691,780315,8001,780
2019-04-011,8221,8561,7961,807568,4001,807
2019-03-291,7901,8541,7901,828676,4001,828
2019-03-281,8001,8001,7201,752592,3001,752
2019-03-271,8291,8681,8291,843281,8001,843
2019-03-261,8101,8651,8051,852346,2001,852
2019-03-251,8221,8291,7661,788521,3001,788
2019-03-221,8401,8841,8401,881370,9001,881
2019-03-201,8591,8721,8251,841396,2001,841
2019-03-191,8801,8861,8281,876389,9001,876
2019-03-181,8711,8911,8641,880304,1001,880
2019-03-151,8181,8571,8061,848312,1001,848
2019-03-141,8271,8501,7921,811270,5001,811
2019-03-131,8151,8581,8051,838413,9001,838
2019-03-121,7501,8531,7341,830619,4001,830
2019-03-111,7451,7461,6571,720591,3001,720
2019-03-081,7731,8211,7471,757521,0001,757
2019-03-071,8601,8711,7751,796797,0001,796
2019-03-061,8951,9061,8631,900780,2001,900
2019-03-051,8821,9211,8731,915424,9001,915
2019-03-041,8841,9221,8741,909556,5001,909
2019-03-011,8501,8941,8351,858397,2001,858
2019-02-281,8881,8891,8111,830549,6001,830
2019-02-271,9071,9071,8421,888853,7001,888
2019-02-261,8251,9101,7951,8901,051,1001,890
2019-02-251,7771,8281,7621,810540,4001,810
2019-02-221,7311,7751,7251,768284,4001,768
2019-02-211,7401,7531,7191,743281,6001,743
2019-02-201,7901,8031,7401,759366,0001,759
2019-02-191,7201,7971,7201,771551,3001,771
2019-02-181,6991,7081,6851,704179,0001,704
2019-02-151,6661,6921,6511,669286,2001,669
2019-02-141,6851,7141,6741,688320,4001,688
2019-02-131,6331,6901,6201,670524,1001,670
2019-02-121,5791,6501,5691,633590,7001,633
2019-02-081,5381,6051,5321,555385,4001,555
2019-02-071,5951,6021,5261,556460,4001,556
2019-02-061,6661,6691,5991,612395,1001,612
2019-02-051,6701,6741,6481,666367,9001,666
2019-02-041,5891,6441,5791,642449,1001,642
2019-02-011,6091,6391,5841,598750,3001,598
2019-01-311,6601,6971,6441,649636,0001,649
2019-01-301,6321,6511,6081,622462,7001,622
2019-01-291,6111,6311,5811,627484,8001,627
2019-01-281,6381,6491,6061,606459,6001,606
2019-01-251,6011,6381,5941,627374,7001,627
2019-01-241,5801,6081,5701,601282,0001,601
2019-01-231,5511,6061,5361,568455,0001,568
2019-01-221,6141,6241,5781,585327,1001,585
2019-01-211,6491,6761,5941,604556,4001,604
2019-01-181,5631,6491,5601,621711,4001,621
2019-01-171,5111,5571,4981,545624,5001,545
2019-01-161,5151,5451,5091,518486,2001,518
2019-01-151,4471,5091,4461,502361,8001,502
2019-01-111,4981,5191,4661,477505,0001,477
2019-01-101,4461,4931,4411,471551,6001,471
2019-01-091,4021,4771,4021,448504,0001,448
2019-01-081,3741,4101,3661,384763,6001,384
2019-01-071,3981,3981,3631,374735,8001,374
2019-01-041,3501,3731,3151,340698,2001,340

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