エルアイイーエイチ
5856スタンダード/小売業/Life Intelligent Enterprise Holdings Co.,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 20.0 | 20.0 | 19.0 | 19.0 | 0.0 | 0.00% | 993,400 |
| 2026-03-12 | 20.0 | 21.0 | 19.0 | 19.0 | 0.0 | 0.00% | 2,603,800 |
| 2026-03-11 | 19.0 | 20.0 | 19.0 | 19.0 | 0.0 | 0.00% | 361,900 |
| 2026-03-10 | 20.0 | 20.0 | 19.0 | 19.0 | -1.0 | -5.00% | 1,191,800 |
| 2026-03-09 | 20.0 | 20.0 | 19.0 | 20.0 | -1.0 | -4.76% | 754,500 |
| 2026-03-06 | 20.0 | 21.0 | 19.0 | 21.0 | +2.0 | +10.53% | 2,126,100 |
| 2026-03-05 | 18.0 | 20.0 | 18.0 | 19.0 | +1.0 | +5.56% | 2,343,100 |
| 2026-03-04 | 20.0 | 20.0 | 18.0 | 18.0 | -1.0 | -5.26% | 1,779,900 |
| 2026-03-03 | 20.0 | 20.0 | 19.0 | 19.0 | 0.0 | 0.00% | 382,900 |
| 2026-03-02 | 20.0 | 20.0 | 18.0 | 19.0 | -1.0 | -5.00% | 1,573,900 |
| 2026-02-27 | 19.0 | 20.0 | 19.0 | 20.0 | +1.0 | +5.26% | 1,868,300 |
| 2026-02-26 | 20.0 | 20.0 | 19.0 | 19.0 | -1.0 | -5.00% | 1,728,700 |
| 2026-02-25 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 1,069,000 |
| 2026-02-24 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 1,265,400 |
| 2026-02-20 | 20.0 | 21.0 | 19.0 | 20.0 | 0.0 | 0.00% | 2,002,700 |
| 2026-02-19 | 24.0 | 24.0 | 17.0 | 20.0 | -4.0 | -16.67% | 7,197,100 |
| 2026-02-18 | 24.0 | 25.0 | 23.0 | 24.0 | 0.0 | 0.00% | 989,400 |
| 2026-02-17 | 24.0 | 26.0 | 24.0 | 24.0 | 0.0 | 0.00% | 1,406,900 |
| 2026-02-16 | 26.0 | 26.0 | 24.0 | 24.0 | -3.0 | -11.11% | 2,223,700 |
| 2026-02-13 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 1,044,100 |
| 2026-02-12 | 27.0 | 28.0 | 26.0 | 27.0 | 0.0 | 0.00% | 639,200 |
| 2026-02-10 | 26.0 | 27.0 | 25.0 | 27.0 | +1.0 | +3.85% | 1,102,800 |
| 2026-02-09 | 26.0 | 27.0 | 25.0 | 26.0 | 0.0 | 0.00% | 667,800 |
| 2026-02-06 | 27.0 | 29.0 | 25.0 | 26.0 | -1.0 | -3.70% | 3,298,300 |
| 2026-02-05 | 28.0 | 29.0 | 27.0 | 27.0 | -1.0 | -3.57% | 1,293,100 |
| 2026-02-04 | 29.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 556,500 |
| 2026-02-03 | 29.0 | 29.0 | 27.0 | 29.0 | 0.0 | 0.00% | 1,064,800 |
| 2026-02-02 | 29.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 245,500 |
| 2026-01-30 | 29.0 | 29.0 | 28.0 | 29.0 | -1.0 | -3.33% | 499,700 |
| 2026-01-29 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 1,076,600 |
| 2026-01-28 | 30.0 | 31.0 | 29.0 | 30.0 | +1.0 | +3.45% | 495,700 |
| 2026-01-27 | 30.0 | 31.0 | 29.0 | 29.0 | -1.0 | -3.33% | 935,900 |
| 2026-01-26 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 595,900 |
| 2026-01-23 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 911,600 |
| 2026-01-22 | 32.0 | 32.0 | 29.0 | 30.0 | -2.0 | -6.25% | 1,777,300 |
| 2026-01-21 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 171,700 |
| 2026-01-20 | 33.0 | 34.0 | 32.0 | 32.0 | -1.0 | -3.03% | 1,163,000 |
| 2026-01-19 | 31.0 | 33.0 | 31.0 | 33.0 | +2.0 | +6.45% | 914,800 |
| 2026-01-16 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 512,900 |
| 2026-01-15 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 605,700 |
| 2026-01-14 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 230,100 |
| 2026-01-13 | 32.0 | 32.0 | 30.0 | 30.0 | -1.0 | -3.23% | 295,200 |
| 2026-01-09 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 154,300 |
| 2026-01-08 | 31.0 | 33.0 | 30.0 | 32.0 | +1.0 | +3.23% | 1,233,200 |
| 2026-01-07 | 29.0 | 31.0 | 29.0 | 31.0 | +2.0 | +6.90% | 1,081,300 |
| 2026-01-06 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 163,300 |
| 2026-01-05 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 114,800 |
| 2025-12-30 | 30.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 339,400 |
| 2025-12-29 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 174,100 |
| 2025-12-26 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 428,400 |
| 2025-12-25 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 279,500 |
| 2025-12-24 | 29.0 | 31.0 | 28.0 | 30.0 | +1.0 | +3.45% | 1,252,800 |
| 2025-12-23 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 391,700 |
| 2025-12-22 | 29.0 | 31.0 | 29.0 | 30.0 | +1.0 | +3.45% | 591,600 |
| 2025-12-19 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 555,600 |
| 2025-12-18 | 29.0 | 30.0 | 28.0 | 29.0 | -1.0 | -3.33% | 970,300 |
| 2025-12-17 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 456,800 |
| 2025-12-16 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 674,100 |
| 2025-12-15 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 889,100 |
| 2025-12-12 | 32.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 2,050,500 |
| 2025-12-11 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 436,900 |
| 2025-12-10 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 514,800 |
| 2025-12-09 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 632,300 |
| 2025-12-08 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 682,400 |
| 2025-12-05 | 32.0 | 33.0 | 31.0 | 32.0 | +1.0 | +3.23% | 351,800 |
| 2025-12-04 | 32.0 | 33.0 | 30.0 | 31.0 | 0.0 | 0.00% | 981,900 |
| 2025-12-03 | 34.0 | 34.0 | 31.0 | 31.0 | -3.0 | -8.82% | 1,150,200 |
| 2025-12-02 | 35.0 | 35.0 | 32.0 | 34.0 | 0.0 | 0.00% | 735,000 |
| 2025-12-01 | 31.0 | 35.0 | 31.0 | 34.0 | +4.0 | +13.33% | 1,766,200 |
| 2025-11-28 | 29.0 | 31.0 | 28.0 | 30.0 | +2.0 | +7.14% | 1,164,700 |
| 2025-11-27 | 29.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 260,400 |
| 2025-11-26 | 28.0 | 30.0 | 27.0 | 29.0 | +1.0 | +3.57% | 828,900 |
| 2025-11-25 | 28.0 | 29.0 | 28.0 | 28.0 | 0.0 | 0.00% | 197,200 |
| 2025-11-21 | 28.0 | 29.0 | 27.0 | 28.0 | -1.0 | -3.45% | 469,300 |
| 2025-11-20 | 30.0 | 30.0 | 28.0 | 29.0 | -1.0 | -3.33% | 1,033,400 |
| 2025-11-19 | 28.0 | 30.0 | 28.0 | 30.0 | +2.0 | +7.14% | 884,500 |
| 2025-11-18 | 30.0 | 30.0 | 27.0 | 28.0 | -3.0 | -9.68% | 2,366,000 |
| 2025-11-17 | 33.0 | 33.0 | 31.0 | 31.0 | -3.0 | -8.82% | 1,121,100 |
| 2025-11-14 | 34.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 139,300 |
| 2025-11-13 | 34.0 | 34.0 | 33.0 | 34.0 | +1.0 | +3.03% | 108,200 |
| 2025-11-12 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 355,700 |
| 2025-11-11 | 34.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 94,700 |
| 2025-11-10 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 207,300 |
| 2025-11-07 | 33.0 | 33.0 | 32.0 | 33.0 | 0.0 | 0.00% | 46,200 |
| 2025-11-06 | 33.0 | 34.0 | 32.0 | 33.0 | 0.0 | 0.00% | 348,000 |
| 2025-11-05 | 34.0 | 34.0 | 31.0 | 33.0 | -1.0 | -2.94% | 743,500 |
| 2025-11-04 | 33.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 72,600 |
| 2025-10-31 | 34.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 489,100 |
| 2025-10-30 | 34.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 109,500 |
| 2025-10-29 | 35.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 198,500 |
| 2025-10-28 | 34.0 | 35.0 | 34.0 | 34.0 | 0.0 | 0.00% | 277,600 |
| 2025-10-27 | 34.0 | 35.0 | 33.0 | 34.0 | -1.0 | -2.86% | 272,200 |
| 2025-10-24 | 35.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 33,100 |
| 2025-10-23 | 34.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 103,800 |
| 2025-10-22 | 34.0 | 35.0 | 33.0 | 35.0 | +1.0 | +2.94% | 703,900 |
| 2025-10-21 | 34.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 179,500 |
| 2025-10-20 | 32.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 422,600 |
| 2025-10-17 | 32.0 | 33.0 | 31.0 | 33.0 | 0.0 | 0.00% | 360,800 |
| 2025-10-16 | 32.0 | 33.0 | 30.0 | 33.0 | 0.0 | 0.00% | 1,486,400 |
| 2025-10-15 | 33.0 | 33.0 | 31.0 | 33.0 | 0.0 | 0.00% | 2,640,000 |
| 2025-10-14 | 34.0 | 36.0 | 33.0 | 33.0 | -2.0 | -5.71% | 1,447,500 |
| 2025-10-10 | 36.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 926,000 |
| 2025-10-09 | 35.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 530,100 |
| 2025-10-08 | 36.0 | 37.0 | 35.0 | 35.0 | -1.0 | -2.78% | 436,200 |
| 2025-10-07 | 36.0 | 37.0 | 36.0 | 36.0 | 0.0 | 0.00% | 518,800 |
| 2025-10-06 | 36.0 | 37.0 | 35.0 | 36.0 | +1.0 | +2.86% | 762,100 |
| 2025-10-03 | 34.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 467,200 |
| 2025-10-02 | 38.0 | 38.0 | 34.0 | 35.0 | -2.0 | -5.41% | 1,755,200 |
| 2025-10-01 | 39.0 | 40.0 | 37.0 | 37.0 | -2.0 | -5.13% | 866,200 |
| 2025-09-30 | 39.0 | 40.0 | 38.0 | 39.0 | 0.0 | 0.00% | 402,300 |
| 2025-09-29 | 38.0 | 39.0 | 37.0 | 39.0 | +1.0 | +2.63% | 824,500 |
| 2025-09-26 | 38.0 | 38.0 | 36.0 | 38.0 | 0.0 | 0.00% | 1,307,500 |
| 2025-09-25 | 38.0 | 39.0 | 38.0 | 38.0 | -1.0 | -2.56% | 140,700 |
| 2025-09-24 | 38.0 | 39.0 | 38.0 | 39.0 | 0.0 | 0.00% | 383,300 |
| 2025-09-22 | 38.0 | 39.0 | 37.0 | 39.0 | +2.0 | +5.41% | 670,200 |
| 2025-09-19 | 38.0 | 38.0 | 37.0 | 37.0 | -1.0 | -2.63% | 732,800 |
| 2025-09-18 | 40.0 | 40.0 | 36.0 | 38.0 | -4.0 | -9.52% | 9,916,300 |
| 2025-09-17 | 43.0 | 44.0 | 42.0 | 42.0 | 0.0 | 0.00% | 353,200 |
| 2025-09-16 | 43.0 | 43.0 | 42.0 | 42.0 | 0.0 | 0.00% | 273,300 |
| 2025-09-12 | 44.0 | 44.0 | 42.0 | 42.0 | — | — | 222,200 |
直近120営業日分を表示