！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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,695 | 1,700 | 1,695 | 1,695 | -5 | -0.3 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/22 | 1,695 | 1,695 | 1,687 | 1,690 | -1 | -0.1 | 1,100 |
| 8/21 | 1,694 | 1,694 | 1,691 | 1,691 | -3 | -0.2 | 800 |
| 8/20 | 1,690 | 1,694 | 1,690 | 1,694 | +4 | +0.2 | 900 |
| 8/19 | 1,690 | 1,699 | 1,690 | 1,690 | -1 | -0.1 | 1,200 |
| 8/16 | 1,696 | 1,698 | 1,682 | 1,691 | -9 | -0.5 | 1,700 |
| 8/15 | 1,691 | 1,700 | 1,691 | 1,700 | 0 | 0.0 | 1,300 |
| 8/14 | 1,691 | 1,700 | 1,691 | 1,700 | +10 | +0.6 | 1,100 |
| 8/13 | 1,692 | 1,692 | 1,690 | 1,690 | -3 | -0.2 | 1,700 |
| 8/9 | 1,700 | 1,700 | 1,692 | 1,693 | -7 | -0.4 | 800 |
| 8/8 | 1,690 | 1,700 | 1,690 | 1,700 | +7 | +0.4 | 1,000 |
| 8/7 | 1,672 | 1,693 | 1,672 | 1,693 | +23 | +1.4 | 1,400 |
| 8/6 | 1,645 | 1,675 | 1,645 | 1,670 | +25 | +1.5 | 2,100 |
| 8/5 | 1,651 | 1,660 | 1,630 | 1,645 | -54 | -3.2 | 8,000 |
| 8/2 | 1,699 | 1,699 | 1,666 | 1,699 | -9 | -0.5 | 5,700 |
| 8/1 | 1,710 | 1,711 | 1,704 | 1,708 | -2 | -0.1 | 1,600 |
| 7/31 | 1,718 | 1,718 | 1,708 | 1,710 | -5 | -0.3 | 1,000 |
| 7/30 | 1,718 | 1,718 | 1,708 | 1,715 | -3 | -0.2 | 1,100 |
| 7/29 | 1,718 | 1,718 | 1,705 | 1,718 | 0 | 0.0 | 2,200 |
| 7/26 | 1,718 | 1,718 | 1,718 | 1,718 | 0 | 0.0 | 200 |
| 7/25 | 1,710 | 1,718 | 1,710 | 1,718 | +4 | +0.2 | 1,300 |
| 7/24 | 1,718 | 1,718 | 1,714 | 1,714 | -1 | -0.1 | 700 |
| 7/23 | 1,715 | 1,715 | 1,715 | 1,715 | 0 | 0.0 | 200 |
| 7/22 | 1,715 | 1,715 | 1,707 | 1,715 | +1 | +0.1 | 1,400 |
| 7/19 | 1,715 | 1,715 | 1,709 | 1,714 | +2 | +0.1 | 600 |
| 7/18 | 1,711 | 1,712 | 1,711 | 1,712 | -2 | -0.1 | 300 |
| 7/17 | 1,714 | 1,714 | 1,714 | 1,714 | -1 | -0.1 | 100 |
| 7/16 | 1,714 | 1,716 | 1,708 | 1,715 | +9 | +0.5 | 1,400 |
| 7/12 | 1,711 | 1,712 | 1,702 | 1,706 | +1 | +0.1 | 3,800 |
| 7/11 | 1,700 | 1,705 | 1,690 | 1,705 | +15 | +0.9 | 900 |
| 7/10 | 1,691 | 1,691 | 1,690 | 1,690 | +1 | +0.1 | 500 |
▶︎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
