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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,600 | 3,610 | 3,580 | 3,605 | 93,600 | 3,605 |
| 2025-01-30 | 3,605 | 3,640 | 3,565 | 3,590 | 140,200 | 3,590 |
| 2025-01-29 | 3,625 | 3,625 | 3,595 | 3,605 | 71,700 | 3,605 |
| 2025-01-28 | 3,600 | 3,645 | 3,595 | 3,625 | 91,400 | 3,625 |
| 2025-01-27 | 3,540 | 3,555 | 3,510 | 3,555 | 81,200 | 3,555 |
| 2025-01-24 | 3,525 | 3,535 | 3,500 | 3,505 | 55,900 | 3,505 |
| 2025-01-23 | 3,495 | 3,525 | 3,475 | 3,500 | 61,400 | 3,500 |
| 2025-01-22 | 3,545 | 3,545 | 3,485 | 3,510 | 65,800 | 3,510 |
| 2025-01-21 | 3,490 | 3,555 | 3,490 | 3,540 | 95,800 | 3,540 |
| 2025-01-20 | 3,485 | 3,490 | 3,460 | 3,470 | 45,300 | 3,470 |
| 2025-01-17 | 3,455 | 3,490 | 3,440 | 3,485 | 66,200 | 3,485 |
| 2025-01-16 | 3,430 | 3,490 | 3,425 | 3,485 | 95,200 | 3,485 |
| 2025-01-15 | 3,390 | 3,430 | 3,360 | 3,420 | 143,100 | 3,420 |
| 2025-01-14 | 3,420 | 3,475 | 3,350 | 3,400 | 340,900 | 3,400 |
| 2025-01-10 | 3,420 | 3,610 | 3,350 | 3,415 | 303,000 | 3,415 |
| 2025-01-09 | 3,445 | 3,510 | 3,420 | 3,420 | 108,400 | 3,420 |
| 2025-01-08 | 3,470 | 3,475 | 3,435 | 3,450 | 79,900 | 3,450 |
| 2025-01-07 | 3,440 | 3,475 | 3,435 | 3,465 | 86,000 | 3,465 |
| 2025-01-06 | 3,530 | 3,545 | 3,420 | 3,430 | 87,000 | 3,430 |
分割・併合履歴 ： [1989-10-26]1株→1.5株 [1985-02-25]1株→1.15株 [1984-02-25]1株→1.2株