3065東証S信用
業種 小売業
ライフフーズ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,755 (23/08/29) | 1,650 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,720 (24/01/17) | 1,650 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,681 | 1,686 | 1,681 | 1,686 | +2 | +0.1 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,667 | 1,684 | 1,667 | 1,684 | +17 | +1.0 | 1,900 |
| 4/23 | 1,678 | 1,678 | 1,667 | 1,667 | +12 | +0.7 | 1,500 |
| 4/22 | 1,664 | 1,684 | 1,650 | 1,655 | -7 | -0.4 | 2,900 |
| 4/19 | 1,671 | 1,686 | 1,660 | 1,662 | -9 | -0.5 | 1,700 |
| 4/18 | 1,680 | 1,680 | 1,671 | 1,671 | -18 | -1.1 | 900 |
| 4/17 | 1,688 | 1,689 | 1,671 | 1,689 | 0 | 0.0 | 800 |
| 4/16 | 1,694 | 1,695 | 1,670 | 1,689 | -5 | -0.3 | 3,400 |
| 4/15 | 1,680 | 1,694 | 1,680 | 1,694 | +9 | +0.5 | 1,500 |
| 4/12 | 1,685 | 1,685 | 1,677 | 1,685 | +9 | +0.5 | 1,100 |
| 4/11 | 1,680 | 1,685 | 1,676 | 1,676 | -2 | -0.1 | 400 |
| 4/10 | 1,683 | 1,683 | 1,677 | 1,678 | -6 | -0.4 | 2,400 |
| 4/9 | 1,684 | 1,684 | 1,673 | 1,684 | -1 | -0.1 | 2,700 |
| 4/8 | 1,684 | 1,685 | 1,678 | 1,685 | +8 | +0.5 | 1,500 |
| 4/5 | 1,690 | 1,690 | 1,677 | 1,677 | -16 | -1.0 | 2,300 |
| 4/4 | 1,680 | 1,693 | 1,680 | 1,693 | -1 | -0.1 | 1,400 |
| 4/3 | 1,697 | 1,697 | 1,681 | 1,694 | +14 | +0.8 | 1,900 |
| 4/2 | 1,683 | 1,684 | 1,677 | 1,680 | -2 | -0.1 | 2,000 |
| 4/1 | 1,681 | 1,696 | 1,681 | 1,682 | +1 | +0.1 | 1,400 |
| 3/29 | 1,677 | 1,684 | 1,676 | 1,681 | +1 | +0.1 | 1,400 |
| 3/28 | 1,678 | 1,680 | 1,678 | 1,680 | +4 | +0.2 | 1,100 |
| 3/27 | 1,679 | 1,681 | 1,676 | 1,676 | +1 | +0.1 | 700 |
| 3/26 | 1,679 | 1,679 | 1,674 | 1,675 | 0 | 0.0 | 500 |
| 3/25 | 1,669 | 1,675 | 1,668 | 1,675 | +7 | +0.4 | 2,600 |
| 3/22 | 1,672 | 1,672 | 1,668 | 1,668 | -2 | -0.1 | 1,800 |
| 3/21 | 1,668 | 1,674 | 1,666 | 1,670 | 0 | 0.0 | 2,500 |
| 3/19 | 1,667 | 1,672 | 1,666 | 1,670 | -3 | -0.2 | 600 |
| 3/18 | 1,678 | 1,678 | 1,666 | 1,673 | +6 | +0.4 | 900 |
| 3/15 | 1,669 | 1,669 | 1,666 | 1,667 | +3 | +0.2 | 1,000 |
| 3/14 | 1,659 | 1,666 | 1,659 | 1,664 | +5 | +0.3 | 2,000 |
| 3/13 | 1,659 | 1,659 | 1,659 | 1,659 | +1 | +0.1 | 700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて