！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,689 | 1,700 | 1,687 | 1,695 | +13 | +0.8 | 7,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,765 | 1,805 | 1,700 | 1,725 | -30 | -1.7 | 25,800 |
| 17/05 | 1,640 | 1,900 | 1,640 | 1,755 | +130 | +8.0 | 21,200 |
| 17/04 | 1,740 | 1,745 | 1,580 | 1,625 | -155 | -8.7 | 41,000 |
| 17/03 | 1,625 | 2,025 | 1,595 | 1,780 | +150 | +9.2 | 56,200 |
| 17/02 | 1,660 | 1,675 | 1,570 | 1,630 | -30 | -1.8 | 29,200 |
| 17/01 | 1,615 | 1,670 | 1,600 | 1,660 | +60 | +3.8 | 20,000 |
| 16/12 | 1,560 | 1,610 | 1,540 | 1,600 | +60 | +3.9 | 16,200 |
| 16/11 | 1,550 | 1,555 | 1,520 | 1,540 | 0 | 0.0 | 13,800 |
| 16/10 | 1,530 | 1,555 | 1,515 | 1,540 | +15 | +1.0 | 8,800 |
| 16/09 | 1,510 | 1,525 | 1,500 | 1,525 | +5 | +0.3 | 8,000 |
| 16/08 | 1,525 | 1,595 | 1,510 | 1,520 | -20 | -1.3 | 22,000 |
| 16/07 | 1,570 | 1,590 | 1,540 | 1,540 | -25 | -1.6 | 15,200 |
| 16/06 | 1,590 | 1,595 | 1,500 | 1,565 | -25 | -1.6 | 20,400 |
| 16/05 | 1,560 | 1,590 | 1,530 | 1,590 | +30 | +1.9 | 11,800 |
| 16/04 | 1,510 | 1,610 | 1,475 | 1,560 | +50 | +3.3 | 34,200 |
| 16/03 | 1,460 | 1,515 | 1,450 | 1,510 | +50 | +3.4 | 12,400 |
| 16/02 | 1,600 | 1,615 | 1,435 | 1,460 | -130 | -8.2 | 27,400 |
| 16/01 | 1,615 | 1,640 | 1,495 | 1,590 | -10 | -0.6 | 21,200 |
| 15/12 | 1,630 | 1,660 | 1,555 | 1,600 | -25 | -1.5 | 18,200 |
| 15/11 | 1,565 | 1,640 | 1,550 | 1,625 | +85 | +5.5 | 15,200 |
| 15/10 | 1,485 | 1,590 | 1,420 | 1,540 | +115 | +8.1 | 19,400 |
| 15/09 | 1,510 | 1,515 | 1,400 | 1,425 | -85 | -5.6 | 15,200 |
| 15/08 | 1,710 | 1,715 | 1,370 | 1,510 | -190 | -11.2 | 42,400 |
| 15/07 | 1,685 | 1,775 | 1,460 | 1,700 | +35 | +2.1 | 51,000 |
| 15/06 | 1,590 | 1,705 | 1,580 | 1,665 | +75 | +4.7 | 30,200 |
| 15/05 | 1,505 | 1,595 | 1,495 | 1,590 | +70 | +4.6 | 15,000 |
| 15/04 | 1,420 | 1,595 | 1,420 | 1,520 | +95 | +6.7 | 35,000 |
| 15/03 | 1,365 | 1,435 | 1,360 | 1,425 | +60 | +4.4 | 17,200 |
| 15/02 | 1,430 | 1,470 | 1,360 | 1,365 | -65 | -4.6 | 35,000 |
| 15/01 | 1,285 | 1,500 | 1,285 | 1,430 | +145 | +11.3 | 41,000 |
▶︎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
