ライフ・タイム・グループ・ホールディングスの株価時系列・推移
- 52週高値
- 47.24（2026/7/30）
- 52週安値
- 24.14（2025/11/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/12 | 40.60 | 41.28 | 40.33 | 40.37 | 2,086,174 | 40.37 |
| 2026/10/9 | 40.11 | 40.67 | 39.38 | 40.62 | 2,913,159 | 40.62 |
| 2026/10/8 | 40.38 | 40.84 | 39.78 | 40.28 | 2,723,121 | 40.28 |
| 2026/10/7 | 40.44 | 40.82 | 40.09 | 40.50 | 1,610,099 | 40.50 |
| 2026/10/6 | 40.22 | 40.82 | 40.00 | 40.38 | 1,852,513 | 40.38 |
| 2026/10/5 | 40.87 | 41.06 | 39.93 | 40.06 | 2,417,372 | 40.06 |
| 2026/10/2 | 40.85 | 41.61 | 40.60 | 40.99 | 4,088,250 | 40.99 |
| 2026/10/1 | 39.68 | 40.78 | 39.42 | 40.36 | 3,337,021 | 40.36 |
| 2026/9/30 | 40.12 | 40.56 | 39.80 | 39.88 | 2,489,815 | 39.88 |
| 2026/9/29 | 39.86 | 40.32 | 39.33 | 40.08 | 2,530,821 | 40.08 |
| 2026/9/28 | 40.16 | 40.32 | 39.21 | 39.59 | 2,594,446 | 39.59 |
| 2026/9/25 | 39.97 | 40.71 | 39.65 | 39.97 | 1,986,087 | 39.97 |
| 2026/9/24 | 39.81 | 41.00 | 39.16 | 39.86 | 3,345,147 | 39.86 |
| 2026/9/23 | 38.00 | 39.69 | 36.52 | 39.67 | 5,755,445 | 39.67 |
| 2026/9/22 | 40.78 | 40.78 | 37.32 | 38.19 | 6,635,042 | 38.19 |
| 2026/9/21 | 40.63 | 41.16 | 39.79 | 39.91 | 2,467,577 | 39.91 |
| 2026/9/18 | 40.95 | 41.55 | 40.62 | 40.75 | 13,173,776 | 40.75 |
| 2026/9/17 | 41.27 | 41.86 | 40.84 | 40.87 | 2,497,317 | 40.87 |
| 2026/9/16 | 41.63 | 42.00 | 40.33 | 40.73 | 2,523,311 | 40.73 |
| 2026/9/15 | 41.34 | 41.55 | 40.74 | 41.47 | 2,630,718 | 41.47 |
1〜20/250件
