KabuInsight

ライフドリンク　カンパニー

2585
プライム/食料品/LIFEDRINK COMPANY,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13940.0982.0939.0967.0+2.0+0.21%1,403,400
2026-03-12965.01,000.0952.0965.0+14.0+1.47%2,323,200
2026-03-111,022.01,038.0943.0951.0-71.0-6.95%3,650,300
2026-03-101,043.01,047.01,007.01,022.0-25.0-2.39%1,867,600
2026-03-091,052.01,053.01,008.01,047.0-50.0-4.56%1,917,600
2026-03-061,208.01,215.01,073.01,097.0-108.0-8.96%2,838,300
2026-03-051,187.01,230.01,180.01,205.0-12.0-0.99%660,100
2026-03-041,197.01,277.01,197.01,217.0+24.0+2.01%1,448,900
2026-03-031,185.01,214.01,181.01,193.0+4.0+0.34%542,100
2026-03-021,201.01,209.01,172.01,189.0-30.0-2.46%706,000
2026-02-271,199.01,250.01,197.01,219.0+30.0+2.52%918,100
2026-02-261,162.01,212.01,146.01,189.0+13.0+1.11%1,221,300
2026-02-251,244.01,246.01,170.01,176.0-68.0-5.47%1,231,200
2026-02-241,299.01,308.01,227.01,244.0-57.0-4.38%1,248,300
2026-02-201,340.01,356.01,284.01,301.0-24.0-1.81%683,100
2026-02-191,348.01,365.01,310.01,325.0-40.0-2.93%632,700
2026-02-181,330.01,380.01,290.01,365.0+38.0+2.86%931,900
2026-02-171,238.01,370.01,231.01,327.0+103.0+8.42%1,603,500
2026-02-161,204.01,288.01,125.01,224.0+21.0+1.75%2,782,400
2026-02-131,203.01,214.01,203.01,203.0-400.0-24.95%1,447,700
2026-02-121,602.01,644.01,590.01,603.0-24.0-1.48%859,100
2026-02-101,585.01,649.01,578.01,627.0+28.0+1.75%476,200
2026-02-091,580.01,599.01,551.01,599.0+8.0+0.50%470,300
2026-02-061,617.01,622.01,559.01,591.0-6.0-0.38%536,900
2026-02-051,570.01,619.01,540.01,597.0+15.0+0.95%501,100
2026-02-041,534.01,594.01,518.01,582.0+33.0+2.13%905,300
2026-02-031,560.01,580.01,526.01,549.0-66.0-4.09%1,199,600
2026-02-021,628.01,633.01,604.01,615.0+6.0+0.37%583,300
2026-01-301,578.01,621.01,557.01,609.0+61.0+3.94%672,800
2026-01-291,613.01,615.01,545.01,548.0-105.0-6.35%1,065,800
2026-01-281,716.01,729.01,633.01,653.0-95.0-5.43%787,100
2026-01-271,787.01,803.01,748.01,748.0-95.0-5.15%603,200
2026-01-261,827.01,848.01,784.01,843.0+41.0+2.28%434,100
2026-01-231,798.01,847.01,790.01,802.0-19.0-1.04%305,300
2026-01-221,806.01,837.01,792.01,821.0-24.0-1.30%382,900
2026-01-211,881.01,908.01,845.01,845.0-21.0-1.13%806,400
2026-01-201,753.01,888.01,751.01,866.0+116.0+6.63%716,500
2026-01-191,695.01,827.01,689.01,750.0+68.0+4.04%754,600
2026-01-161,695.01,712.01,657.01,682.0-14.0-0.83%373,400
2026-01-151,695.01,712.01,686.01,696.0+10.0+0.59%264,300
2026-01-141,723.01,734.01,684.01,686.0-37.0-2.15%481,200
2026-01-131,741.01,756.01,723.01,723.0-13.0-0.75%358,500
2026-01-091,779.01,785.01,722.01,736.0-60.0-3.34%476,500
2026-01-081,775.01,817.01,751.01,796.0+61.0+3.52%529,600
2026-01-071,726.01,755.01,711.01,735.0-7.0-0.40%362,900
2026-01-061,739.01,794.01,731.01,742.0+20.0+1.16%403,000
2026-01-051,754.01,758.01,701.01,722.0-17.0-0.98%401,600
2025-12-301,766.01,773.01,739.01,739.0-20.0-1.14%197,200
2025-12-291,811.01,829.01,740.01,759.0-12.0-0.68%481,900
2025-12-261,820.01,820.01,759.01,771.0-39.0-2.15%480,600
2025-12-251,802.01,823.01,787.01,810.0+15.0+0.84%246,000
2025-12-241,808.01,836.01,793.01,795.0-48.0-2.60%344,800
2025-12-231,824.01,892.01,806.01,843.0+43.0+2.39%496,000
2025-12-221,820.01,853.01,782.01,800.0-47.0-2.54%448,600
2025-12-191,840.01,848.01,775.01,847.0+80.0+4.53%1,287,700
2025-12-181,773.01,802.01,757.01,767.0+8.0+0.45%454,700
2025-12-171,740.01,812.01,732.01,759.0+16.0+0.92%597,300
2025-12-161,764.01,782.01,741.01,743.0-23.0-1.30%329,200
2025-12-151,725.01,776.01,712.01,766.0+56.0+3.27%426,800
2025-12-121,760.01,780.01,703.01,710.0-76.0-4.26%641,700
2025-12-111,781.01,843.01,764.01,786.0+67.0+3.90%1,070,200
2025-12-101,750.01,757.01,670.01,719.0-61.0-3.43%983,100
2025-12-091,830.01,840.01,780.01,780.0-31.0-1.71%409,300
2025-12-081,850.01,864.01,797.01,811.0-54.0-2.90%553,300
2025-12-051,899.01,941.01,860.01,865.0-14.0-0.75%306,800
2025-12-041,862.01,899.01,857.01,879.00.00.00%461,100
2025-12-031,910.01,916.01,849.01,879.0-43.0-2.24%628,000
2025-12-022,000.02,021.01,922.01,922.0-99.0-4.90%515,300
2025-12-012,053.02,096.02,010.02,021.0-57.0-2.74%392,500
2025-11-282,062.02,084.02,029.02,078.0-7.0-0.34%539,100
2025-11-272,223.02,227.02,076.02,085.0-130.0-5.87%858,300
2025-11-262,190.02,219.02,156.02,215.0+60.0+2.78%550,500
2025-11-252,193.02,219.02,143.02,155.0+2.0+0.09%761,200
2025-11-212,083.02,170.02,076.02,153.0+183.0+9.29%1,132,400
2025-11-202,047.02,056.01,957.01,970.0-64.0-3.15%504,700
2025-11-192,005.02,080.01,986.02,034.0+68.0+3.46%545,200
2025-11-182,000.02,011.01,957.01,966.0-21.0-1.06%398,200
2025-11-172,000.02,011.01,933.01,987.0-14.0-0.70%455,900
2025-11-142,003.02,046.01,912.02,001.0-66.0-3.19%1,441,000
2025-11-132,095.02,106.02,048.02,067.0+11.0+0.54%617,900
2025-11-122,067.02,099.02,053.02,056.0+7.0+0.34%670,500
2025-11-112,015.02,049.01,990.02,049.0+60.0+3.02%464,900
2025-11-102,007.02,014.01,955.01,989.0-6.0-0.30%365,100
2025-11-071,946.02,007.01,943.01,995.0+85.0+4.45%453,200
2025-11-061,936.01,953.01,898.01,910.0-43.0-2.20%326,500
2025-11-051,959.01,978.01,921.01,953.0+3.0+0.15%380,700
2025-11-041,979.02,000.01,948.01,950.0-57.0-2.84%406,800
2025-10-312,018.02,028.01,988.02,007.0+15.0+0.75%330,000
2025-10-302,035.02,040.01,972.01,992.0-43.0-2.11%972,900
2025-10-292,037.02,050.02,014.02,035.0-9.0-0.44%356,700
2025-10-282,055.02,077.02,000.02,044.0-37.0-1.78%585,500
2025-10-272,092.02,104.02,077.02,081.0-35.0-1.65%397,300
2025-10-242,125.02,139.02,097.02,116.0-35.0-1.63%365,800
2025-10-232,101.02,187.02,101.02,151.0+55.0+2.62%455,300
2025-10-222,081.02,115.02,079.02,096.0+7.0+0.34%230,500
2025-10-212,104.02,121.02,073.02,089.0-35.0-1.65%282,800
2025-10-202,155.02,176.02,074.02,124.00.00.00%335,000
2025-10-172,082.02,124.02,080.02,124.0+38.0+1.82%523,900
2025-10-162,118.02,158.02,070.02,086.0-52.0-2.43%410,400
2025-10-152,081.02,178.02,067.02,138.0+74.0+3.59%629,100
2025-10-142,052.02,080.02,050.02,064.0-19.0-0.91%398,100
2025-10-102,080.02,088.02,038.02,083.0+10.0+0.48%557,800
2025-10-092,201.02,223.02,073.02,073.0-171.0-7.62%1,522,400
2025-10-082,213.02,274.02,207.02,244.0+30.0+1.36%512,400
2025-10-072,244.02,258.02,197.02,214.0-18.0-0.81%833,200
2025-10-062,265.02,265.02,157.02,232.00.00.00%684,300
2025-10-032,280.02,306.02,201.02,232.0-34.0-1.50%1,145,200
2025-10-022,280.02,295.02,256.02,266.0-9.0-0.40%486,400
2025-10-012,275.02,294.02,261.02,275.00.00.00%540,400
2025-09-302,281.02,312.02,246.02,275.0-31.0-1.34%785,400
2025-09-292,396.02,410.02,282.02,306.0-80.0-3.35%640,400
2025-09-262,312.02,433.02,310.02,386.0+74.0+3.20%1,529,400
2025-09-252,261.02,313.02,254.02,312.0+39.0+1.72%659,700
2025-09-242,270.02,290.02,239.02,273.0-38.0-1.64%1,451,700
2025-09-222,311.02,336.02,286.02,311.0+12.0+0.52%1,309,200
2025-09-192,310.02,345.02,265.02,299.0+34.0+1.50%3,005,100
2025-09-182,274.02,331.02,258.02,265.0+11.0+0.49%2,998,800
2025-09-172,264.02,284.02,236.02,254.0-19.0-0.84%5,318,300
2025-09-162,260.02,282.02,251.02,273.0+2.0+0.09%1,212,200
2025-09-122,288.02,292.02,237.02,271.0——2,295,000

直近120営業日分を表示