！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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,688 | 1,695 | 1,686 | 1,686 | -9 | -0.5 | 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,686 | 1,686 | 1,682 | 1,685 | -2 | -0.1 | 1,500 |
| 5/28 | 1,686 | 1,687 | 1,686 | 1,687 | +15 | +0.9 | 1,600 |
| 5/27 | 1,684 | 1,684 | 1,672 | 1,672 | -11 | -0.7 | 800 |
| 5/24 | 1,683 | 1,683 | 1,683 | 1,683 | 0 | 0.0 | 300 |
| 5/23 | 1,683 | 1,683 | 1,683 | 1,683 | 0 | 0.0 | 600 |
| 5/22 | 1,679 | 1,683 | 1,673 | 1,683 | +3 | +0.2 | 1,200 |
| 5/21 | 1,680 | 1,683 | 1,680 | 1,680 | +1 | +0.1 | 500 |
| 5/20 | 1,679 | 1,680 | 1,679 | 1,679 | +1 | +0.1 | 1,800 |
| 5/17 | 1,678 | 1,678 | 1,678 | 1,678 | +3 | +0.2 | 500 |
| 5/16 | 1,672 | 1,675 | 1,672 | 1,675 | +5 | +0.3 | 700 |
| 5/15 | 1,676 | 1,677 | 1,670 | 1,670 | +7 | +0.4 | 1,100 |
| 5/14 | 1,660 | 1,663 | 1,660 | 1,663 | +3 | +0.2 | 500 |
| 5/13 | 1,677 | 1,677 | 1,651 | 1,660 | -16 | -1.0 | 3,100 |
| 5/10 | 1,676 | 1,676 | 1,670 | 1,676 | 0 | 0.0 | 2,100 |
| 5/9 | 1,676 | 1,676 | 1,676 | 1,676 | -1 | -0.1 | 400 |
| 5/8 | 1,679 | 1,679 | 1,677 | 1,677 | -2 | -0.1 | 800 |
| 5/7 | 1,679 | 1,679 | 1,679 | 1,679 | 0 | 0.0 | 300 |
| 5/2 | 1,685 | 1,685 | 1,679 | 1,679 | -6 | -0.4 | 1,100 |
| 5/1 | 1,676 | 1,685 | 1,676 | 1,685 | +10 | +0.6 | 900 |
| 4/30 | 1,675 | 1,675 | 1,675 | 1,675 | 0 | 0.0 | 100 |
| 4/26 | 1,665 | 1,687 | 1,665 | 1,675 | -11 | -0.7 | 1,100 |
| 4/25 | 1,681 | 1,686 | 1,681 | 1,686 | +2 | +0.1 | 500 |
| 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 |
▶︎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
