KabuInsight

日本ライフライン

7575
プライム/卸売業/Japan Lifeline 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
2026-03-131,401.01,419.01,396.01,396.0-31.0-2.17%318,800
2026-03-121,450.01,451.01,417.01,427.0-31.0-2.13%207,900
2026-03-111,455.01,481.01,455.01,458.0-4.0-0.27%150,500
2026-03-101,473.01,477.01,452.01,462.0+8.0+0.55%143,800
2026-03-091,440.01,460.01,438.01,454.0-43.0-2.87%187,000
2026-03-061,468.01,498.01,467.01,497.0+21.0+1.42%207,400
2026-03-051,482.01,492.01,467.01,476.0+24.0+1.65%179,400
2026-03-041,470.01,478.01,444.01,452.0-53.0-3.52%257,700
2026-03-031,557.01,557.01,505.01,505.0-82.0-5.17%263,600
2026-03-021,575.01,594.01,570.01,587.0-9.0-0.56%235,500
2026-02-271,560.01,596.01,552.01,596.0+53.0+3.43%406,500
2026-02-261,535.01,547.01,530.01,543.0+20.0+1.31%285,700
2026-02-251,500.01,524.01,492.01,523.0+38.0+2.56%297,600
2026-02-241,479.01,492.01,469.01,485.0+35.0+2.41%199,500
2026-02-201,460.01,460.01,442.01,450.0-7.0-0.48%166,000
2026-02-191,450.01,464.01,441.01,457.0+24.0+1.67%175,000
2026-02-181,425.01,438.01,420.01,433.0+22.0+1.56%162,800
2026-02-171,404.01,418.01,401.01,411.0-1.0-0.07%158,100
2026-02-161,391.01,415.01,391.01,412.0+27.0+1.95%224,600
2026-02-131,420.01,428.01,385.01,385.0-35.0-2.46%446,400
2026-02-121,411.01,427.01,410.01,420.0+10.0+0.71%201,000
2026-02-101,406.01,420.01,406.01,410.0-2.0-0.14%203,900
2026-02-091,412.01,420.01,403.01,412.0+14.0+1.00%183,700
2026-02-061,423.01,423.01,392.01,398.0-25.0-1.76%286,200
2026-02-051,415.01,432.01,411.01,423.0+23.0+1.64%219,800
2026-02-041,430.01,435.01,400.01,400.0-30.0-2.10%291,600
2026-02-031,413.01,437.01,407.01,430.0+26.0+1.85%288,900
2026-02-021,475.01,477.01,404.01,404.0-141.0-9.13%780,500
2026-01-301,556.01,556.01,538.01,545.0-10.0-0.64%138,200
2026-01-291,553.01,560.01,528.01,555.0-1.0-0.06%133,400
2026-01-281,581.01,581.01,546.01,556.0-41.0-2.57%144,200
2026-01-271,567.01,604.01,555.01,597.0+30.0+1.91%184,800
2026-01-261,576.01,577.01,552.01,567.0-25.0-1.57%150,100
2026-01-231,588.01,596.01,586.01,592.0+10.0+0.63%87,600
2026-01-221,585.01,592.01,576.01,582.0+23.0+1.48%89,400
2026-01-211,580.01,584.01,556.01,559.0-35.0-2.20%116,900
2026-01-201,600.01,604.01,590.01,594.0-8.0-0.50%86,900
2026-01-191,614.01,616.01,595.01,602.0-9.0-0.56%74,800
2026-01-161,602.01,611.01,590.01,611.00.00.00%75,100
2026-01-151,613.01,620.01,601.01,611.0-14.0-0.86%95,400
2026-01-141,621.01,629.01,608.01,625.0+12.0+0.74%137,200
2026-01-131,616.01,633.01,603.01,613.0+11.0+0.69%166,100
2026-01-091,619.01,629.01,597.01,602.0-18.0-1.11%98,200
2026-01-081,604.01,622.01,604.01,620.0-3.0-0.18%128,900
2026-01-071,633.01,645.01,623.01,623.0-6.0-0.37%190,400
2026-01-061,633.01,634.01,618.01,629.0+12.0+0.74%116,600
2026-01-051,576.01,618.01,576.01,617.0+41.0+2.60%205,200
2025-12-301,594.01,594.01,576.01,576.0-15.0-0.94%73,000
2025-12-291,584.01,591.01,565.01,591.0+21.0+1.34%109,300
2025-12-261,571.01,574.01,563.01,570.0-10.0-0.63%75,700
2025-12-251,576.01,584.01,563.01,580.0+1.0+0.06%50,000
2025-12-241,598.01,604.01,575.01,579.0-16.0-1.00%73,500
2025-12-231,590.01,603.01,587.01,595.0+8.0+0.50%86,600
2025-12-221,595.01,599.01,575.01,587.0-3.0-0.19%104,900
2025-12-191,550.01,590.01,547.01,590.0+40.0+2.58%182,300
2025-12-181,550.01,557.01,535.01,550.0+8.0+0.52%98,500
2025-12-171,556.01,561.01,537.01,542.0-13.0-0.84%88,300
2025-12-161,557.01,568.01,548.01,555.0-6.0-0.38%97,800
2025-12-151,553.01,561.01,546.01,561.0+26.0+1.69%125,500
2025-12-121,551.01,552.01,521.01,535.0+6.0+0.39%145,100
2025-12-111,528.01,535.01,520.01,529.0+4.0+0.26%124,800
2025-12-101,520.01,534.01,516.01,525.0+12.0+0.79%74,800
2025-12-091,507.01,520.01,504.01,513.00.00.00%74,500
2025-12-081,537.01,542.01,505.01,513.0-19.0-1.24%105,500
2025-12-051,511.01,543.01,508.01,532.0+12.0+0.79%139,200
2025-12-041,476.01,520.01,473.01,520.0+42.0+2.84%149,800
2025-12-031,489.01,490.01,478.01,478.0-14.0-0.94%96,000
2025-12-021,510.01,512.01,490.01,492.0-22.0-1.45%117,900
2025-12-011,539.01,539.01,513.01,514.0-25.0-1.62%104,500
2025-11-281,526.01,539.01,522.01,539.0+12.0+0.79%98,300
2025-11-271,537.01,539.01,522.01,527.0-12.0-0.78%122,500
2025-11-261,522.01,544.01,520.01,539.0+22.0+1.45%144,000
2025-11-251,495.01,520.01,488.01,517.0+29.0+1.95%161,500
2025-11-211,452.01,499.01,452.01,488.0+22.0+1.50%297,000
2025-11-201,470.01,477.01,466.01,466.0+2.0+0.14%81,900
2025-11-191,470.01,474.01,454.01,464.0-10.0-0.68%137,800
2025-11-181,474.01,481.01,469.01,474.0+3.0+0.20%140,400
2025-11-171,459.01,478.01,452.01,471.0+8.0+0.55%109,800
2025-11-141,454.01,469.01,450.01,463.0+1.0+0.07%76,600
2025-11-131,457.01,467.01,454.01,462.0+5.0+0.34%98,800
2025-11-121,465.01,480.01,457.01,457.0-7.0-0.48%97,400
2025-11-111,473.01,473.01,448.01,464.0-4.0-0.27%77,600
2025-11-101,468.01,475.01,459.01,468.0+10.0+0.69%77,600
2025-11-071,442.01,458.01,440.01,458.0+13.0+0.90%52,600
2025-11-061,452.01,459.01,445.01,445.0-10.0-0.69%61,000
2025-11-051,490.01,490.01,445.01,455.0-8.0-0.55%149,000
2025-11-041,446.01,480.01,446.01,463.0-1.0-0.07%114,200
2025-10-311,462.01,467.01,446.01,464.0+9.0+0.62%146,400
2025-10-301,431.01,463.01,420.01,455.0+1.0+0.07%246,200
2025-10-291,491.01,495.01,454.01,454.0-50.0-3.32%143,400
2025-10-281,532.01,537.01,501.01,504.0-45.0-2.91%95,000
2025-10-271,548.01,555.01,538.01,549.0+15.0+0.98%88,700
2025-10-241,537.01,540.01,529.01,534.0-4.0-0.26%72,700
2025-10-231,520.01,544.01,513.01,538.0+18.0+1.18%98,700
2025-10-221,525.01,530.01,508.01,520.0-2.0-0.13%141,600
2025-10-211,533.01,536.01,511.01,522.0-10.0-0.65%109,500
2025-10-201,546.01,546.01,527.01,532.0+16.0+1.06%70,400
2025-10-171,517.01,524.01,507.01,516.0+8.0+0.53%84,800
2025-10-161,510.01,519.01,504.01,508.0+1.0+0.07%66,100
2025-10-151,494.01,507.01,483.01,507.0+36.0+2.45%129,800
2025-10-141,485.01,504.01,468.01,471.0-41.0-2.71%145,000
2025-10-101,518.01,527.01,510.01,512.0-23.0-1.50%94,800
2025-10-091,517.01,542.01,517.01,535.0+15.0+0.99%92,300
2025-10-081,509.01,550.01,509.01,520.0-23.0-1.49%140,200
2025-10-071,545.01,552.01,538.01,543.0-2.0-0.13%145,800
2025-10-061,521.01,545.01,516.01,545.0+52.0+3.48%171,600
2025-10-031,468.01,493.01,466.01,493.0+38.0+2.61%106,200
2025-10-021,465.01,470.01,441.01,455.0-7.0-0.48%118,800
2025-10-011,500.01,501.01,455.01,462.0-45.0-2.99%154,700
2025-09-301,501.01,513.01,494.01,507.0-3.0-0.20%130,800
2025-09-291,525.01,525.01,503.01,510.0-13.0-0.85%118,100
2025-09-261,504.01,523.01,501.01,523.0+14.0+0.93%221,000
2025-09-251,520.01,521.01,505.01,509.0-17.0-1.11%186,000
2025-09-241,526.01,532.01,515.01,526.00.00.00%109,500
2025-09-221,531.01,540.01,518.01,526.0-7.0-0.46%110,600
2025-09-191,556.01,562.01,522.01,533.0-19.0-1.22%197,300
2025-09-181,533.01,555.01,522.01,552.0+17.0+1.11%148,100
2025-09-171,545.01,545.01,524.01,535.0-11.0-0.71%95,300
2025-09-161,530.01,554.01,525.01,546.0+11.0+0.72%111,000
2025-09-121,512.01,573.01,511.01,535.0——359,900

直近120営業日分を表示