1. HOME >
  2. 株価時系列 >
  3. 7575 >
  4. 2020年

7575 日本ライフライン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6201,6371,6111,627170,3001,627
2020-12-291,6001,6331,5991,633307,5001,633
2020-12-281,5651,5901,5651,581205,2001,581
2020-12-251,5651,5731,5481,560131,1001,560
2020-12-241,5441,5631,5431,560236,1001,560
2020-12-231,5851,5901,5581,559181,8001,559
2020-12-221,5581,5721,5451,558153,9001,558
2020-12-211,5691,5921,5541,567290,9001,567
2020-12-181,5631,5741,5531,562218,3001,562
2020-12-171,5611,5651,5451,563195,3001,563
2020-12-161,5921,5921,5531,574249,8001,574
2020-12-151,5981,6161,5701,585348,3001,585
2020-12-141,6261,6261,5961,605218,5001,605
2020-12-111,6181,6341,6121,622313,5001,622
2020-12-101,5871,6161,5751,614305,6001,614
2020-12-091,5811,6021,5761,587404,2001,587
2020-12-081,5601,5761,5521,565391,3001,565
2020-12-071,5501,5691,5151,528230,9001,528
2020-12-041,5301,5331,5151,520325,7001,520
2020-12-031,4691,5391,4591,515459,3001,515
2020-12-021,4551,4701,4501,459252,9001,459
2020-12-011,4431,4651,4251,451250,8001,451
2020-11-301,4511,4591,4371,438247,5001,438
2020-11-271,4341,4631,4341,462332,0001,462
2020-11-261,4351,4381,4161,434186,0001,434
2020-11-251,4301,4441,4251,430270,4001,430
2020-11-241,4101,4341,4051,420318,9001,420
2020-11-201,3721,3911,3661,389206,3001,389
2020-11-191,3821,3971,3711,384246,7001,384
2020-11-181,4011,4031,3781,379260,2001,379
2020-11-171,3991,4011,3831,389185,5001,389
2020-11-161,4001,4161,3851,399205,9001,399
2020-11-131,3981,3981,3621,380235,9001,380
2020-11-121,4051,4111,3931,403203,8001,403
2020-11-111,4371,4401,4011,409277,3001,409
2020-11-101,4201,4261,4091,422310,2001,422
2020-11-091,4151,4191,3901,410253,6001,410
2020-11-061,3921,4031,3821,400258,3001,400
2020-11-051,3591,3951,3491,394495,7001,394
2020-11-041,3521,3561,3301,348294,0001,348
2020-11-021,3511,3621,3181,332300,9001,332
2020-10-301,3551,4031,3391,342331,3001,342
2020-10-291,3491,3931,3491,379650,7001,379
2020-10-281,3301,3321,2961,311270,2001,311
2020-10-271,3281,3401,3081,340194,1001,340
2020-10-261,3511,3631,3351,338237,3001,338
2020-10-231,3551,3591,3351,351284,0001,351
2020-10-221,3641,3651,3341,350291,0001,350
2020-10-211,3501,3741,3481,361207,3001,361
2020-10-201,3721,3781,3421,353258,8001,353
2020-10-191,3731,3851,3661,373142,4001,373
2020-10-161,3901,3901,3541,367169,4001,367
2020-10-151,4001,4061,3771,394134,3001,394
2020-10-141,4071,4171,4011,406129,2001,406
2020-10-131,4131,4141,3971,407135,9001,407
2020-10-121,4101,4141,3931,407128,9001,407
2020-10-091,4111,4191,4041,414182,0001,414
2020-10-081,4141,4161,4021,404216,9001,404
2020-10-071,3901,4071,3801,400236,2001,400
2020-10-061,3921,4021,3691,397364,2001,397
2020-10-051,4071,4191,3951,407251,7001,407
2020-10-021,3981,4041,3771,387300,3001,387
2020-09-301,4071,4071,3791,391287,8001,391
2020-09-291,4001,4271,3961,420282,2001,420
2020-09-281,4001,4051,3841,405255,3001,405
2020-09-251,3861,3951,3711,375187,0001,375
2020-09-241,4071,4071,3741,381234,4001,381
2020-09-231,4331,4381,4151,419178,8001,419
2020-09-181,4531,4531,4341,444264,9001,444
2020-09-171,4491,4671,4341,446231,7001,446
2020-09-161,4691,4801,4551,475215,8001,475
2020-09-151,4351,4791,4311,468440,0001,468
2020-09-141,4301,4451,4221,442222,9001,442
2020-09-111,4021,4271,3911,424286,1001,424
2020-09-101,4231,4241,3951,404181,4001,404
2020-09-091,4131,4261,4081,415239,2001,415
2020-09-081,4251,4461,4141,445197,3001,445
2020-09-071,4081,4241,4071,416159,1001,416
2020-09-041,4031,4131,3911,412173,5001,412
2020-09-031,4301,4421,4231,433161,9001,433
2020-09-021,4241,4271,4071,423103,7001,423
2020-09-011,4021,4221,3891,420140,2001,420
2020-08-311,4021,4271,4021,411186,0001,411
2020-08-281,4001,4261,3711,384199,4001,384
2020-08-271,4161,4161,3991,40995,4001,409
2020-08-261,4181,4191,3931,416146,4001,416
2020-08-251,4281,4371,4141,422149,1001,422
2020-08-241,4121,4251,4041,415131,6001,415
2020-08-211,4271,4421,4061,408136,8001,408
2020-08-201,4031,4271,3921,406161,6001,406
2020-08-191,4131,4301,4081,422118,8001,422
2020-08-181,4061,4261,4001,411198,0001,411
2020-08-171,4451,4451,4061,422215,1001,422
2020-08-141,4251,4671,4151,451450,1001,451
2020-08-131,3871,4281,3851,411319,1001,411
2020-08-121,3661,3771,3541,371196,9001,371
2020-08-111,3351,3821,3131,378340,3001,378
2020-08-071,3711,3881,3181,323317,2001,323
2020-08-061,3361,4441,3361,373567,2001,373
2020-08-051,3261,3581,3171,356228,3001,356
2020-08-041,3201,3521,3171,339303,8001,339
2020-08-031,3191,3291,2901,309268,8001,309
2020-07-311,3291,3331,2971,297194,4001,297
2020-07-301,3581,3661,3371,338146,8001,338
2020-07-291,3751,3791,3441,349216,1001,349
2020-07-281,3781,3921,3641,371130,1001,371
2020-07-271,3701,3781,3491,365222,7001,365
2020-07-221,3751,3751,3541,362190,8001,362
2020-07-211,3691,3911,3661,377206,4001,377
2020-07-201,3621,3841,3531,369227,4001,369
2020-07-171,3761,3831,3561,361148,2001,361
2020-07-161,4091,4151,3541,376358,1001,376
2020-07-151,3631,4021,3591,397461,6001,397
2020-07-141,3391,3551,3281,339158,4001,339
2020-07-131,3201,3361,3001,331334,8001,331
2020-07-101,3051,3481,3041,310326,0001,310
2020-07-091,3201,3301,2991,311303,6001,311
2020-07-081,3471,3471,3141,315194,2001,315
2020-07-071,3571,3611,3071,347429,3001,347
2020-07-061,3571,3751,3491,375273,1001,375
2020-07-031,3511,3571,3381,357270,4001,357
2020-07-021,3861,3891,3441,351236,0001,351
2020-07-011,4211,4391,3771,381224,2001,381
2020-06-301,4351,4451,4161,423266,0001,423
2020-06-291,4021,4421,3931,412268,5001,412
2020-06-261,4311,4311,3901,411179,5001,411
2020-06-251,4031,4261,3861,401195,8001,401
2020-06-241,4351,4351,3981,412165,6001,412
2020-06-231,4301,4451,4041,432199,2001,432
2020-06-221,4011,4211,3851,412225,7001,412
2020-06-191,3801,4151,3771,413534,8001,413
2020-06-181,4161,4181,3741,385196,0001,385
2020-06-171,4191,4311,4021,412152,8001,412
2020-06-161,3971,4221,3801,419264,9001,419
2020-06-151,3901,4081,3461,346292,0001,346
2020-06-121,4001,4131,3821,400344,3001,400
2020-06-111,4621,4621,4251,427213,2001,427
2020-06-101,4361,4761,4361,465318,5001,465
2020-06-091,4281,4441,4161,427313,7001,427
2020-06-081,4631,4681,4321,447224,2001,447
2020-06-051,4601,4611,4301,451196,9001,451
2020-06-041,4741,4741,4331,465248,3001,465
2020-06-031,4971,4991,4511,459264,3001,459
2020-06-021,4801,4831,4641,480241,0001,480
2020-06-011,4561,4751,4421,469252,7001,469
2020-05-291,4261,4571,4241,452404,7001,452
2020-05-281,4291,4291,3871,426313,5001,426
2020-05-271,3991,4221,3811,417246,7001,417
2020-05-261,4001,4121,3881,406313,7001,406
2020-05-251,3821,4001,3801,400149,7001,400
2020-05-221,3781,3811,3601,372173,9001,372
2020-05-211,3751,3811,3491,370214,7001,370
2020-05-201,3401,3741,3401,368188,2001,368
2020-05-191,3571,3721,3481,356347,1001,356
2020-05-181,2961,3331,2961,327216,7001,327
2020-05-151,3441,3451,2751,280336,8001,280
2020-05-141,3401,3641,3291,340401,1001,340
2020-05-131,2481,3531,2451,352451,5001,352
2020-05-121,3101,3221,2921,299188,4001,299
2020-05-111,2981,3041,2871,304183,0001,304
2020-05-081,3081,3081,2561,282257,0001,282
2020-05-071,2561,3131,2561,293422,8001,293
2020-05-011,2741,2901,2461,265262,7001,265
2020-04-301,2981,3261,2551,275404,6001,275
2020-04-281,2301,2731,2221,265456,0001,265
2020-04-271,2051,2221,2051,217383,8001,217
2020-04-241,2001,2241,1771,198315,7001,198
2020-04-231,1691,2041,1661,199238,2001,199
2020-04-221,1931,1931,1601,184266,7001,184
2020-04-211,2141,2481,2001,212286,7001,212
2020-04-201,2101,2391,2101,224255,5001,224
2020-04-171,2521,2761,2121,225380,8001,225
2020-04-161,2001,2411,1951,235354,6001,235
2020-04-151,2501,2601,2191,224430,7001,224
2020-04-141,2481,2641,2271,253327,7001,253
2020-04-131,2661,2741,2481,255227,0001,255
2020-04-101,2861,2891,2451,267244,3001,267
2020-04-091,2741,3011,2621,285307,9001,285
2020-04-081,3061,3211,2721,284310,7001,284
2020-04-071,2981,3311,2561,287248,7001,287
2020-04-061,1901,2531,1841,250269,8001,250
2020-04-031,2521,2771,1911,193311,2001,193
2020-04-021,2561,2941,2401,247301,4001,247
2020-04-011,3591,3731,2781,286469,4001,286
2020-03-311,3791,4061,3521,362371,6001,362
2020-03-301,3501,3971,3381,381490,5001,381
2020-03-271,3571,4071,3421,407589,9001,407
2020-03-261,2921,3491,2661,327596,0001,327
2020-03-251,2981,3031,2471,292518,9001,292
2020-03-241,1551,1991,1351,194452,6001,194
2020-03-231,0921,1601,0921,136765,8001,136
2020-03-191,2001,2131,0511,054949,7001,054
2020-03-181,1511,2261,1511,160492,5001,160
2020-03-171,0831,1511,0621,140817,9001,140
2020-03-161,1331,1771,1081,116513,6001,116
2020-03-131,1001,1581,0721,133774,5001,133
2020-03-121,2741,2791,2071,215479,9001,215
2020-03-111,3161,3381,2911,292390,1001,292
2020-03-101,2521,3271,1801,320919,1001,320
2020-03-091,2861,3131,2631,286847,7001,286
2020-03-061,3061,3351,2991,312603,6001,312
2020-03-051,3491,3491,3121,317530,6001,317
2020-03-041,2901,3321,2801,316593,2001,316
2020-03-031,3701,3781,3061,307539,4001,307
2020-03-021,2891,3531,2801,348989,4001,348
2020-02-281,3211,3621,3021,313590,6001,313
2020-02-271,3491,3721,3311,362478,1001,362
2020-02-261,3651,3771,3271,362419,1001,362
2020-02-251,3161,3881,3121,378527,0001,378
2020-02-211,4011,4261,3981,414258,7001,414
2020-02-201,4201,4321,3991,403246,9001,403
2020-02-191,4151,4201,4001,400382,0001,400
2020-02-181,4221,4241,4061,412269,5001,412
2020-02-171,4221,4341,4071,426228,9001,426
2020-02-141,4411,4561,4341,442320,4001,442
2020-02-131,4591,4701,4461,450285,9001,450
2020-02-121,4831,4861,4461,451350,7001,451
2020-02-101,4701,4981,4611,476340,8001,476
2020-02-071,4561,5091,4561,484672,6001,484
2020-02-061,4601,4871,4501,450679,1001,450
2020-02-051,4441,4721,4341,460750,2001,460
2020-02-041,4011,4291,3931,425690,9001,425
2020-02-031,3001,4421,2941,3791,322,3001,379
2020-01-311,3131,3381,3131,320419,7001,320
2020-01-301,3491,3621,3081,321586,9001,321
2020-01-291,3481,3581,3351,345452,2001,345
2020-01-281,3331,3461,3301,339585,1001,339
2020-01-271,3461,3691,3431,355815,3001,355
2020-01-241,4211,4211,3911,402501,2001,402
2020-01-231,4301,4431,4111,415455,0001,415
2020-01-221,4551,4741,4311,437628,7001,437
2020-01-211,4721,4721,4471,447364,8001,447
2020-01-201,4531,4731,4481,459351,4001,459
2020-01-171,4601,4681,4521,455332,4001,455
2020-01-161,4851,4921,4551,462418,9001,462
2020-01-151,4941,4991,4731,476279,0001,476
2020-01-141,4981,5021,4831,494327,2001,494
2020-01-101,4981,5201,4921,509324,4001,509
2020-01-091,4811,4941,4771,484276,5001,484
2020-01-081,4681,4701,4381,463382,2001,463
2020-01-071,4551,4971,4551,492321,9001,492
2020-01-061,4781,4801,4521,453420,5001,453

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