(株)ライフコーポレーションの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,588（2025年8月12日）
- 年初来安値
- 1,675（2025年1月10日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,460 | 2,470 | 2,442 | 2,453 | 96,500 | 2,453 |
| 2025/12/5 | 2,477 | 2,497 | 2,455 | 2,455 | 113,900 | 2,455 |
| 2025/12/4 | 2,482 | 2,500 | 2,481 | 2,494 | 94,800 | 2,494 |
| 2025/12/3 | 2,504 | 2,505 | 2,467 | 2,480 | 160,700 | 2,480 |
| 2025/12/2 | 2,520 | 2,528 | 2,492 | 2,522 | 80,700 | 2,522 |
| 2025/12/1 | 2,540 | 2,556 | 2,510 | 2,518 | 142,500 | 2,518 |
| 2025/11/28 | 2,533 | 2,548 | 2,527 | 2,534 | 107,700 | 2,534 |
| 2025/11/27 | 2,547 | 2,556 | 2,533 | 2,542 | 113,600 | 2,542 |
| 2025/11/26 | 2,518 | 2,553 | 2,518 | 2,547 | 151,800 | 2,547 |
| 2025/11/25 | 2,549 | 2,565 | 2,516 | 2,518 | 123,200 | 2,518 |
| 2025/11/21 | 2,508 | 2,542 | 2,501 | 2,542 | 199,500 | 2,542 |
| 2025/11/20 | 2,479 | 2,499 | 2,460 | 2,489 | 84,600 | 2,489 |
| 2025/11/19 | 2,477 | 2,486 | 2,463 | 2,468 | 165,200 | 2,468 |
| 2025/11/18 | 2,518 | 2,522 | 2,466 | 2,468 | 124,200 | 2,468 |
| 2025/11/17 | 2,499 | 2,529 | 2,470 | 2,511 | 115,000 | 2,511 |
| 2025/11/14 | 2,499 | 2,513 | 2,480 | 2,499 | 145,400 | 2,499 |
| 2025/11/13 | 2,466 | 2,486 | 2,463 | 2,486 | 123,300 | 2,486 |
| 2025/11/12 | 2,450 | 2,485 | 2,448 | 2,465 | 112,600 | 2,465 |
| 2025/11/11 | 2,433 | 2,455 | 2,418 | 2,450 | 119,000 | 2,450 |
| 2025/11/10 | 2,440 | 2,440 | 2,412 | 2,440 | 123,800 | 2,440 |
1〜20/243件
