8194 (株)ライフコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,039 | 2,053 | 2,034 | 2,038 | 360,600 | 2,038 |
| 2025-05-08 | 2,048 | 2,051 | 2,033 | 2,047 | 234,500 | 2,047 |
| 2025-05-07 | 2,050 | 2,076 | 2,042 | 2,056 | 356,000 | 2,056 |
| 2025-05-02 | 2,044 | 2,057 | 2,030 | 2,049 | 214,100 | 2,049 |
| 2025-05-01 | 2,052 | 2,057 | 2,030 | 2,030 | 161,400 | 2,030 |
| 2025-04-30 | 2,070 | 2,081 | 2,054 | 2,066 | 264,900 | 2,066 |
| 2025-04-28 | 2,048 | 2,076 | 2,043 | 2,058 | 495,100 | 2,058 |
| 2025-04-25 | 2,010 | 2,033 | 2,000 | 2,033 | 312,800 | 2,033 |
| 2025-04-24 | 2,016 | 2,046 | 2,011 | 2,029 | 275,600 | 2,029 |
| 2025-04-23 | 2,099 | 2,100 | 2,039 | 2,045 | 325,400 | 2,045 |
| 2025-04-22 | 2,075 | 2,115 | 2,070 | 2,100 | 187,500 | 2,100 |
| 2025-04-21 | 2,032 | 2,098 | 2,026 | 2,084 | 223,200 | 2,084 |
| 2025-04-18 | 2,005 | 2,053 | 1,997 | 2,040 | 287,000 | 2,040 |
| 2025-04-17 | 2,100 | 2,100 | 1,970 | 1,980 | 372,000 | 1,980 |
| 2025-04-16 | 2,049 | 2,080 | 2,025 | 2,065 | 319,400 | 2,065 |
| 2025-04-15 | 2,083 | 2,091 | 2,037 | 2,037 | 261,400 | 2,037 |
| 2025-04-14 | 2,043 | 2,076 | 2,030 | 2,053 | 341,200 | 2,053 |
| 2025-04-11 | 2,017 | 2,089 | 1,996 | 2,071 | 558,700 | 2,071 |
| 2025-04-10 | 1,942 | 1,999 | 1,940 | 1,990 | 447,200 | 1,990 |
| 2025-04-09 | 1,905 | 1,942 | 1,879 | 1,921 | 322,700 | 1,921 |
| 2025-04-08 | 1,881 | 1,933 | 1,879 | 1,913 | 346,300 | 1,913 |
| 2025-04-07 | 1,800 | 1,866 | 1,800 | 1,841 | 306,600 | 1,841 |
| 2025-04-04 | 1,906 | 1,919 | 1,884 | 1,913 | 256,100 | 1,913 |
| 2025-04-03 | 1,900 | 1,941 | 1,896 | 1,930 | 251,700 | 1,930 |
| 2025-04-02 | 1,969 | 1,977 | 1,929 | 1,932 | 234,300 | 1,932 |
| 2025-04-01 | 1,959 | 1,975 | 1,950 | 1,958 | 264,000 | 1,958 |
| 2025-03-31 | 1,943 | 1,951 | 1,924 | 1,933 | 223,100 | 1,933 |
| 2025-03-28 | 1,950 | 1,962 | 1,936 | 1,959 | 154,200 | 1,959 |
| 2025-03-27 | 1,950 | 1,973 | 1,934 | 1,954 | 190,600 | 1,954 |
| 2025-03-26 | 1,930 | 1,938 | 1,918 | 1,934 | 168,300 | 1,934 |
| 2025-03-25 | 1,912 | 1,929 | 1,912 | 1,929 | 106,500 | 1,929 |
| 2025-03-24 | 1,910 | 1,912 | 1,891 | 1,912 | 83,500 | 1,912 |
| 2025-03-21 | 1,900 | 1,919 | 1,896 | 1,907 | 172,100 | 1,907 |
| 2025-03-19 | 1,893 | 1,917 | 1,891 | 1,901 | 135,500 | 1,901 |
| 2025-03-18 | 1,900 | 1,910 | 1,887 | 1,902 | 146,100 | 1,902 |
| 2025-03-17 | 1,885 | 1,895 | 1,877 | 1,887 | 147,300 | 1,887 |
| 2025-03-14 | 1,863 | 1,892 | 1,860 | 1,883 | 190,100 | 1,883 |
| 2025-03-13 | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 | 1,865 |
| 2025-03-12 | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 | 1,850 |
| 2025-03-11 | 1,845 | 1,858 | 1,823 | 1,842 | 140,200 | 1,842 |
| 2025-03-10 | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 | 1,837 |
| 2025-03-07 | 1,840 | 1,856 | 1,825 | 1,843 | 136,300 | 1,843 |
| 2025-03-06 | 1,834 | 1,859 | 1,834 | 1,848 | 147,600 | 1,848 |
| 2025-03-05 | 1,820 | 1,832 | 1,805 | 1,823 | 148,300 | 1,823 |
| 2025-03-04 | 1,820 | 1,825 | 1,802 | 1,812 | 114,900 | 1,812 |
| 2025-03-03 | 1,814 | 1,826 | 1,790 | 1,807 | 173,600 | 1,807 |
| 2025-02-28 | 1,807 | 1,827 | 1,794 | 1,826 | 379,800 | 1,826 |
| 2025-02-27 | 1,750 | 1,825 | 1,750 | 1,804 | 202,500 | 1,804 |
| 2025-02-26 | 3,600 | 3,640 | 3,580 | 3,630 | 178,400 | 1,815 |
| 2025-02-25 | 3,580 | 3,625 | 3,570 | 3,600 | 119,600 | 1,800 |
| 2025-02-21 | 3,570 | 3,595 | 3,560 | 3,580 | 61,800 | 1,790 |
| 2025-02-20 | 3,630 | 3,635 | 3,575 | 3,585 | 94,200 | 1,792.50 |
| 2025-02-19 | 3,665 | 3,665 | 3,630 | 3,635 | 54,000 | 1,817.50 |
| 2025-02-18 | 3,690 | 3,690 | 3,640 | 3,665 | 64,900 | 1,832.50 |
| 2025-02-17 | 3,695 | 3,725 | 3,690 | 3,690 | 75,700 | 1,845 |
| 2025-02-14 | 3,670 | 3,685 | 3,650 | 3,660 | 63,700 | 1,830 |
| 2025-02-13 | 3,640 | 3,675 | 3,625 | 3,670 | 53,200 | 1,835 |
| 2025-02-12 | 3,650 | 3,655 | 3,615 | 3,620 | 66,400 | 1,810 |
| 2025-02-10 | 3,640 | 3,645 | 3,625 | 3,645 | 52,500 | 1,822.50 |
| 2025-02-07 | 3,630 | 3,655 | 3,620 | 3,640 | 56,600 | 1,820 |
| 2025-02-06 | 3,665 | 3,680 | 3,625 | 3,640 | 67,400 | 1,820 |
| 2025-02-05 | 3,635 | 3,690 | 3,635 | 3,665 | 82,400 | 1,832.50 |
| 2025-02-04 | 3,630 | 3,700 | 3,625 | 3,640 | 143,900 | 1,820 |
| 2025-02-03 | 3,590 | 3,590 | 3,540 | 3,560 | 96,700 | 1,780 |
| 2025-01-31 | 3,600 | 3,610 | 3,580 | 3,605 | 93,600 | 1,802.50 |
| 2025-01-30 | 3,605 | 3,640 | 3,565 | 3,590 | 140,200 | 1,795 |
| 2025-01-29 | 3,625 | 3,625 | 3,595 | 3,605 | 71,700 | 1,802.50 |
| 2025-01-28 | 3,600 | 3,645 | 3,595 | 3,625 | 91,400 | 1,812.50 |
| 2025-01-27 | 3,540 | 3,555 | 3,510 | 3,555 | 81,200 | 1,777.50 |
| 2025-01-24 | 3,525 | 3,535 | 3,500 | 3,505 | 55,900 | 1,752.50 |
| 2025-01-23 | 3,495 | 3,525 | 3,475 | 3,500 | 61,400 | 1,750 |
| 2025-01-22 | 3,545 | 3,545 | 3,485 | 3,510 | 65,800 | 1,755 |
| 2025-01-21 | 3,490 | 3,555 | 3,490 | 3,540 | 95,800 | 1,770 |
| 2025-01-20 | 3,485 | 3,490 | 3,460 | 3,470 | 45,300 | 1,735 |
| 2025-01-17 | 3,455 | 3,490 | 3,440 | 3,485 | 66,200 | 1,742.50 |
| 2025-01-16 | 3,430 | 3,490 | 3,425 | 3,485 | 95,200 | 1,742.50 |
| 2025-01-15 | 3,390 | 3,430 | 3,360 | 3,420 | 143,100 | 1,710 |
| 2025-01-14 | 3,420 | 3,475 | 3,350 | 3,400 | 340,900 | 1,700 |
| 2025-01-10 | 3,420 | 3,610 | 3,350 | 3,415 | 303,000 | 1,707.50 |
| 2025-01-09 | 3,445 | 3,510 | 3,420 | 3,420 | 108,400 | 1,710 |
| 2025-01-08 | 3,470 | 3,475 | 3,435 | 3,450 | 79,900 | 1,725 |
| 2025-01-07 | 3,440 | 3,475 | 3,435 | 3,465 | 86,000 | 1,732.50 |
| 2025-01-06 | 3,530 | 3,545 | 3,420 | 3,430 | 87,000 | 1,715 |
分割・併合履歴 ： [2025-02-27]1株→2株 [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株