！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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,696 | 1,699 | 1,695 | 1,695 | +9 | +0.5 | 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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,718 | 1,720 | 1,701 | 1,720 | +10 | +0.6 | 3,000 |
| 1/16 | 1,713 | 1,713 | 1,710 | 1,710 | 0 | 0.0 | 1,100 |
| 1/15 | 1,713 | 1,713 | 1,696 | 1,710 | +5 | +0.3 | 4,000 |
| 1/12 | 1,704 | 1,705 | 1,695 | 1,705 | 0 | 0.0 | 2,100 |
| 1/11 | 1,715 | 1,717 | 1,702 | 1,705 | +4 | +0.2 | 1,200 |
| 1/10 | 1,700 | 1,717 | 1,700 | 1,701 | -1 | -0.1 | 1,600 |
| 1/9 | 1,716 | 1,716 | 1,700 | 1,702 | -14 | -0.8 | 1,200 |
| 1/5 | 1,709 | 1,718 | 1,709 | 1,716 | +11 | +0.7 | 800 |
| 1/4 | 1,696 | 1,710 | 1,696 | 1,705 | +9 | +0.5 | 1,700 |
| 12/29 | 1,696 | 1,697 | 1,680 | 1,696 | +1 | +0.1 | 2,700 |
| 12/28 | 1,691 | 1,697 | 1,690 | 1,695 | +4 | +0.2 | 1,000 |
| 12/27 | 1,681 | 1,691 | 1,681 | 1,691 | +9 | +0.5 | 1,000 |
| 12/26 | 1,684 | 1,699 | 1,682 | 1,682 | -5 | -0.3 | 2,300 |
| 12/25 | 1,689 | 1,700 | 1,684 | 1,687 | +3 | +0.2 | 2,200 |
| 12/22 | 1,700 | 1,714 | 1,682 | 1,684 | -16 | -0.9 | 2,000 |
| 12/21 | 1,690 | 1,700 | 1,690 | 1,700 | +9 | +0.5 | 500 |
| 12/20 | 1,690 | 1,691 | 1,690 | 1,691 | -28 | -1.6 | 1,700 |
| 12/19 | 1,719 | 1,719 | 1,719 | 1,719 | +19 | +1.1 | 200 |
| 12/18 | 1,692 | 1,700 | 1,692 | 1,700 | +8 | +0.5 | 400 |
| 12/15 | 1,695 | 1,695 | 1,692 | 1,692 | -3 | -0.2 | 1,000 |
| 12/14 | 1,696 | 1,696 | 1,695 | 1,695 | -1 | -0.1 | 800 |
| 12/13 | 1,697 | 1,710 | 1,696 | 1,696 | 0 | 0.0 | 1,400 |
| 12/12 | 1,701 | 1,702 | 1,696 | 1,696 | +3 | +0.2 | 500 |
| 12/11 | 1,706 | 1,706 | 1,693 | 1,693 | -12 | -0.7 | 1,600 |
| 12/8 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3 | 1,200 |
| 12/7 | 1,707 | 1,710 | 1,707 | 1,710 | +3 | +0.2 | 1,500 |
| 12/6 | 1,715 | 1,715 | 1,707 | 1,707 | -9 | -0.5 | 400 |
| 12/5 | 1,700 | 1,716 | 1,700 | 1,716 | +1 | +0.1 | 2,000 |
| 12/4 | 1,717 | 1,717 | 1,709 | 1,715 | -2 | -0.1 | 1,400 |
| 12/1 | 1,720 | 1,720 | 1,700 | 1,717 | -7 | -0.4 | 2,500 |
▶︎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
