KabuInsight

ライフコーポレーション

8194
プライム/小売業/LIFE CORPORATION
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
2026-03-132,452.02,497.02,452.02,483.0+9.0+0.36%165,700
2026-03-122,494.02,495.02,466.02,474.0-42.0-1.67%169,500
2026-03-112,544.02,544.02,506.02,516.0-1.0-0.04%191,800
2026-03-102,513.02,532.02,491.02,517.0+29.0+1.17%143,500
2026-03-092,440.02,490.02,418.02,488.0-22.0-0.88%227,800
2026-03-062,500.02,520.02,485.02,510.0-21.0-0.83%161,600
2026-03-052,552.02,558.02,524.02,531.0+18.0+0.72%196,400
2026-03-042,530.02,538.02,480.02,513.0-59.0-2.29%225,800
2026-03-032,619.02,619.02,563.02,572.0-81.0-3.05%230,100
2026-03-022,669.02,682.02,651.02,653.0-66.0-2.43%210,300
2026-02-272,668.02,730.02,637.02,719.0+47.0+1.76%334,800
2026-02-262,722.02,727.02,663.02,672.0-69.0-2.52%234,700
2026-02-252,731.02,745.02,700.02,741.0+13.0+0.48%325,600
2026-02-242,724.02,743.02,691.02,728.0+15.0+0.55%231,000
2026-02-202,725.02,725.02,695.02,713.0-24.0-0.88%171,200
2026-02-192,710.02,747.02,692.02,737.0+10.0+0.37%135,700
2026-02-182,748.02,756.02,725.02,727.0-10.0-0.37%128,700
2026-02-172,755.02,755.02,715.02,737.0-2.0-0.07%113,000
2026-02-162,758.02,768.02,717.02,739.0-9.0-0.33%162,800
2026-02-132,800.02,806.02,730.02,748.0-46.0-1.65%166,800
2026-02-122,750.02,794.02,732.02,794.0+73.0+2.68%229,100
2026-02-102,705.02,725.02,683.02,721.0+16.0+0.59%189,600
2026-02-092,699.02,715.02,659.02,705.0+56.0+2.11%246,200
2026-02-062,660.02,677.02,632.02,649.0+8.0+0.30%182,300
2026-02-052,658.02,679.02,636.02,641.0+25.0+0.96%184,800
2026-02-042,582.02,628.02,580.02,616.0+35.0+1.36%190,900
2026-02-032,556.02,597.02,542.02,581.0+20.0+0.78%205,300
2026-02-022,600.02,600.02,542.02,561.0+7.0+0.27%187,900
2026-01-302,545.02,566.02,515.02,554.0+21.0+0.83%205,900
2026-01-292,500.02,535.02,473.02,533.0+11.0+0.44%218,800
2026-01-282,582.02,592.02,520.02,522.0-60.0-2.32%260,700
2026-01-272,625.02,630.02,582.02,582.0-59.0-2.23%192,600
2026-01-262,652.02,685.02,625.02,641.0-1.0-0.04%247,800
2026-01-232,671.02,687.02,625.02,642.0-40.0-1.49%278,400
2026-01-222,660.02,695.02,637.02,682.0+31.0+1.17%309,900
2026-01-212,728.02,744.02,648.02,651.0-93.0-3.39%439,800
2026-01-202,709.02,798.02,662.02,744.0+96.0+3.63%1,019,600
2026-01-192,578.02,728.02,549.02,648.0+208.0+8.52%1,059,900
2026-01-162,455.02,461.02,436.02,440.0-17.0-0.69%141,500
2026-01-152,480.02,483.02,433.02,457.0-25.0-1.01%264,500
2026-01-142,531.02,540.02,462.02,482.0-54.0-2.13%312,400
2026-01-132,515.02,569.02,502.02,536.0+28.0+1.12%280,100
2026-01-092,522.02,538.02,508.02,508.0+6.0+0.24%149,000
2026-01-082,527.02,528.02,502.02,502.0-19.0-0.75%134,000
2026-01-072,524.02,532.02,510.02,521.0-19.0-0.75%138,400
2026-01-062,560.02,570.02,525.02,540.0-18.0-0.70%158,200
2026-01-052,551.02,562.02,531.02,558.0+2.0+0.08%142,600
2025-12-302,586.02,586.02,556.02,556.0-15.0-0.58%117,700
2025-12-292,592.02,592.02,556.02,571.0+2.0+0.08%112,300
2025-12-262,567.02,580.02,557.02,569.0+19.0+0.75%72,000
2025-12-252,559.02,561.02,546.02,550.0+2.0+0.08%59,100
2025-12-242,566.02,573.02,547.02,548.0-25.0-0.97%87,600
2025-12-232,547.02,592.02,541.02,573.0+31.0+1.22%154,400
2025-12-222,580.02,580.02,517.02,542.0-31.0-1.20%111,000
2025-12-192,547.02,579.02,543.02,573.0+26.0+1.02%185,700
2025-12-182,537.02,554.02,510.02,547.0+24.0+0.95%149,600
2025-12-172,529.02,540.02,496.02,523.0+1.0+0.04%98,400
2025-12-162,550.02,558.02,522.02,522.0-28.0-1.10%117,900
2025-12-152,533.02,555.02,518.02,550.0+43.0+1.72%136,500
2025-12-122,496.02,510.02,486.02,507.0+40.0+1.62%158,900
2025-12-112,505.02,509.02,455.02,467.0-19.0-0.76%202,100
2025-12-102,465.02,499.02,464.02,486.0+23.0+0.93%198,800
2025-12-092,454.02,464.02,446.02,463.0+10.0+0.41%95,500
2025-12-082,460.02,470.02,442.02,453.0-2.0-0.08%96,500
2025-12-052,477.02,497.02,455.02,455.0-39.0-1.56%113,900
2025-12-042,482.02,500.02,481.02,494.0+14.0+0.56%94,800
2025-12-032,504.02,505.02,467.02,480.0-42.0-1.67%160,700
2025-12-022,520.02,528.02,492.02,522.0+4.0+0.16%80,700
2025-12-012,540.02,556.02,510.02,518.0-16.0-0.63%142,500
2025-11-282,533.02,548.02,527.02,534.0-8.0-0.31%107,700
2025-11-272,547.02,556.02,533.02,542.0-5.0-0.20%113,600
2025-11-262,518.02,553.02,518.02,547.0+29.0+1.15%151,800
2025-11-252,549.02,565.02,516.02,518.0-24.0-0.94%123,200
2025-11-212,508.02,542.02,501.02,542.0+53.0+2.13%199,500
2025-11-202,479.02,499.02,460.02,489.0+21.0+0.85%84,600
2025-11-192,477.02,486.02,463.02,468.00.00.00%165,200
2025-11-182,518.02,522.02,466.02,468.0-43.0-1.71%124,200
2025-11-172,499.02,529.02,470.02,511.0+12.0+0.48%115,000
2025-11-142,499.02,513.02,480.02,499.0+13.0+0.52%145,400
2025-11-132,466.02,486.02,463.02,486.0+21.0+0.85%123,300
2025-11-122,450.02,485.02,448.02,465.0+15.0+0.61%112,600
2025-11-112,433.02,455.02,418.02,450.0+10.0+0.41%119,000
2025-11-102,440.02,440.02,412.02,440.0+22.0+0.91%123,800
2025-11-072,388.02,418.02,381.02,418.0+32.0+1.34%152,500
2025-11-062,403.02,410.02,380.02,386.0-32.0-1.32%120,400
2025-11-052,420.02,429.02,397.02,418.0+8.0+0.33%139,100
2025-11-042,335.02,419.02,313.02,410.0-9.0-0.37%203,900
2025-10-312,431.02,440.02,415.02,419.0-13.0-0.53%173,500
2025-10-302,398.02,441.02,397.02,432.0+33.0+1.38%138,800
2025-10-292,441.02,444.02,399.02,399.0-58.0-2.36%196,000
2025-10-282,503.02,529.02,456.02,457.0-62.0-2.46%218,500
2025-10-272,487.02,529.02,475.02,519.0+32.0+1.29%186,000
2025-10-242,494.02,500.02,461.02,487.0-7.0-0.28%183,400
2025-10-232,506.02,511.02,487.02,494.0-6.0-0.24%117,800
2025-10-222,441.02,511.02,441.02,500.0+52.0+2.12%220,800
2025-10-212,457.02,468.02,443.02,448.0+2.0+0.08%130,400
2025-10-202,469.02,471.02,440.02,446.0+4.0+0.16%139,800
2025-10-172,415.02,456.02,415.02,442.0+27.0+1.12%212,500
2025-10-162,426.02,455.02,396.02,415.0-1.0-0.04%152,400
2025-10-152,460.02,475.02,416.02,416.0-31.0-1.27%211,600
2025-10-142,397.02,458.02,383.02,447.0+34.0+1.41%251,300
2025-10-102,386.02,430.02,378.02,413.0-4.0-0.17%203,000
2025-10-092,396.02,432.02,384.02,417.0+2.0+0.08%352,600
2025-10-082,465.02,472.02,392.02,415.00.00.00%370,900
2025-10-072,493.02,501.02,351.02,415.0-74.0-2.97%586,500
2025-10-062,515.02,515.02,475.02,489.0+24.0+0.97%279,300
2025-10-032,448.02,482.02,448.02,465.0+10.0+0.41%193,600
2025-10-022,437.02,462.02,395.02,455.0+8.0+0.33%314,900
2025-10-012,521.02,522.02,443.02,447.0-80.0-3.17%175,200
2025-09-302,538.02,539.02,518.02,527.0-1.0-0.04%136,000
2025-09-292,567.02,567.02,521.02,528.0-39.0-1.52%168,500
2025-09-262,525.02,567.02,524.02,567.0+43.0+1.70%172,500
2025-09-252,564.02,570.02,524.02,524.0-40.0-1.56%118,900
2025-09-242,540.02,564.02,519.02,564.0+29.0+1.14%161,200
2025-09-222,520.02,535.02,513.02,535.0+3.0+0.12%160,500
2025-09-192,548.02,559.02,515.02,532.0-10.0-0.39%173,300
2025-09-182,566.02,566.02,522.02,542.0-25.0-0.97%132,300
2025-09-172,555.02,568.02,531.02,567.0+8.0+0.31%146,200
2025-09-162,550.02,572.02,542.02,559.0-6.0-0.23%122,600
2025-09-122,575.02,579.02,549.02,565.0——165,100

直近120営業日分を表示