！決算発表予定日 2025/01/14
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,720 (24/01/17) | 1,625 (24/09/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,720 (24/01/17) | 1,625 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,697 | 1,700 | 1,694 | 1,700 | +8 | +0.5 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,664 | 1,664 | 1,653 | 1,653 | -11 | -0.7 | 600 |
| 10/3 | 1,655 | 1,664 | 1,646 | 1,664 | +6 | +0.4 | 2,200 |
| 10/2 | 1,660 | 1,660 | 1,658 | 1,658 | +1 | +0.1 | 700 |
| 10/1 | 1,650 | 1,657 | 1,650 | 1,657 | +7 | +0.4 | 1,700 |
| 9/30 | 1,632 | 1,650 | 1,632 | 1,650 | -3 | -0.2 | 1,500 |
| 9/27 | 1,644 | 1,653 | 1,640 | 1,653 | +14 | +0.9 | 3,200 |
| 9/26 | 1,644 | 1,644 | 1,639 | 1,639 | -3 | -0.2 | 500 |
| 9/25 | 1,638 | 1,643 | 1,638 | 1,642 | +5 | +0.3 | 1,800 |
| 9/24 | 1,643 | 1,643 | 1,634 | 1,637 | -5 | -0.3 | 3,300 |
| 9/20 | 1,644 | 1,644 | 1,640 | 1,642 | -1 | -0.1 | 1,500 |
| 9/19 | 1,635 | 1,643 | 1,635 | 1,643 | +9 | +0.6 | 900 |
| 9/18 | 1,636 | 1,636 | 1,634 | 1,634 | -1 | -0.1 | 400 |
| 9/17 | 1,641 | 1,641 | 1,635 | 1,635 | -8 | -0.5 | 1,700 |
| 9/13 | 1,646 | 1,646 | 1,634 | 1,643 | -3 | -0.2 | 1,000 |
| 9/12 | 1,639 | 1,646 | 1,639 | 1,646 | +7 | +0.4 | 700 |
| 9/11 | 1,632 | 1,639 | 1,632 | 1,639 | +7 | +0.4 | 400 |
| 9/10 | 1,645 | 1,645 | 1,632 | 1,632 | -14 | -0.9 | 4,600 |
| 9/9 | 1,640 | 1,646 | 1,625 | 1,646 | -3 | -0.2 | 6,100 |
| 9/6 | 1,642 | 1,649 | 1,642 | 1,649 | +7 | +0.4 | 2,100 |
| 9/5 | 1,643 | 1,651 | 1,642 | 1,642 | -2 | -0.1 | 4,900 |
| 9/4 | 1,647 | 1,649 | 1,644 | 1,644 | -1 | -0.1 | 3,700 |
| 9/3 | 1,655 | 1,655 | 1,644 | 1,645 | -6 | -0.4 | 3,300 |
| 9/2 | 1,659 | 1,659 | 1,645 | 1,651 | -8 | -0.5 | 2,800 |
| 8/30 | 1,646 | 1,659 | 1,642 | 1,659 | +13 | +0.8 | 3,800 |
| 8/29 | 1,636 | 1,658 | 1,633 | 1,646 | -29 | -1.7 | 11,800 |
| 8/28 | 1,687 | 1,692 | 1,673 | 1,675 | -16 | -1.0 | 10,200 |
| 8/27 | 1,690 | 1,696 | 1,690 | 1,691 | +1 | +0.1 | 3,500 |
| 8/26 | 1,686 | 1,697 | 1,686 | 1,690 | 0 | 0.0 | 2,700 |
| 8/23 | 1,694 | 1,694 | 1,690 | 1,690 | 0 | 0.0 | 600 |
| 8/22 | 1,695 | 1,695 | 1,687 | 1,690 | -1 | -0.1 | 1,100 |
▶︎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
