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
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,685 | 1,685 | 1,679 | 1,679 | -6 | -0.4 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,661 | 1,661 | 1,655 | 1,658 | -3 | -0.2 | 2,100 |
| 3/11 | 1,659 | 1,661 | 1,659 | 1,661 | +3 | +0.2 | 600 |
| 3/8 | 1,670 | 1,670 | 1,658 | 1,658 | -7 | -0.4 | 1,600 |
| 3/7 | 1,656 | 1,665 | 1,656 | 1,665 | +8 | +0.5 | 1,400 |
| 3/6 | 1,657 | 1,660 | 1,655 | 1,657 | +2 | +0.1 | 2,400 |
| 3/5 | 1,653 | 1,668 | 1,652 | 1,655 | +2 | +0.1 | 2,400 |
| 3/4 | 1,667 | 1,670 | 1,653 | 1,653 | -10 | -0.6 | 3,700 |
| 3/1 | 1,670 | 1,671 | 1,662 | 1,663 | -7 | -0.4 | 2,700 |
| 2/29 | 1,655 | 1,670 | 1,655 | 1,670 | +14 | +0.9 | 2,300 |
| 2/28 | 1,652 | 1,671 | 1,652 | 1,656 | -61 | -3.6 | 12,200 |
| 2/27 | 1,707 | 1,717 | 1,698 | 1,717 | +10 | +0.6 | 10,600 |
| 2/26 | 1,705 | 1,708 | 1,704 | 1,707 | +2 | +0.1 | 4,600 |
| 2/22 | 1,705 | 1,710 | 1,705 | 1,705 | -5 | -0.3 | 2,800 |
| 2/21 | 1,710 | 1,711 | 1,706 | 1,710 | +5 | +0.3 | 3,400 |
| 2/20 | 1,708 | 1,709 | 1,704 | 1,705 | 0 | 0.0 | 1,800 |
| 2/19 | 1,705 | 1,708 | 1,705 | 1,705 | -3 | -0.2 | 1,900 |
| 2/16 | 1,705 | 1,708 | 1,701 | 1,708 | +3 | +0.2 | 1,800 |
| 2/15 | 1,706 | 1,706 | 1,702 | 1,705 | -2 | -0.1 | 2,500 |
| 2/14 | 1,702 | 1,707 | 1,702 | 1,707 | +1 | +0.1 | 1,900 |
| 2/13 | 1,707 | 1,707 | 1,706 | 1,706 | -1 | -0.1 | 300 |
| 2/9 | 1,701 | 1,708 | 1,701 | 1,707 | +2 | +0.1 | 2,300 |
| 2/8 | 1,710 | 1,710 | 1,701 | 1,705 | +2 | +0.1 | 1,800 |
| 2/7 | 1,710 | 1,710 | 1,703 | 1,703 | -7 | -0.4 | 700 |
| 2/6 | 1,710 | 1,710 | 1,710 | 1,710 | +8 | +0.5 | 500 |
| 2/5 | 1,710 | 1,711 | 1,702 | 1,702 | -9 | -0.5 | 2,000 |
| 2/2 | 1,711 | 1,711 | 1,711 | 1,711 | 0 | 0.0 | 100 |
▶︎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