！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 | 1,686 | 1,686 | +4 | +0.2 | 8,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,215 | 1,330 | 1,050 | 1,285 | +50 | +4.1 | 59,600 |
| 14/11 | 1,185 | 1,245 | 1,180 | 1,235 | +55 | +4.7 | 11,600 |
| 14/10 | 1,185 | 1,220 | 1,055 | 1,180 | -20 | -1.7 | 24,600 |
| 14/09 | 1,210 | 1,215 | 1,165 | 1,200 | -10 | -0.8 | 15,600 |
| 14/08 | 1,210 | 1,295 | 1,180 | 1,210 | -40 | -3.2 | 33,600 |
| 14/07 | 1,220 | 1,290 | 1,200 | 1,250 | +50 | +4.2 | 19,400 |
| 14/06 | 1,150 | 1,200 | 1,120 | 1,200 | +80 | +7.1 | 12,800 |
| 14/05 | 1,100 | 1,180 | 1,080 | 1,120 | +25 | +2.3 | 11,000 |
| 14/04 | 1,085 | 1,100 | 1,050 | 1,095 | +5 | +0.5 | 11,000 |
| 14/03 | 1,075 | 1,090 | 1,020 | 1,090 | 0 | 0.0 | 10,800 |
| 14/02 | 1,120 | 1,145 | 1,055 | 1,090 | -35 | -3.1 | 20,800 |
| 14/01 | 1,085 | 1,125 | 1,085 | 1,125 | +40 | +3.7 | 11,800 |
| 13/12 | 1,070 | 1,100 | 1,015 | 1,085 | +15 | +1.4 | 26,800 |
| 13/11 | 1,035 | 1,080 | 1,030 | 1,070 | +35 | +3.4 | 11,600 |
| 13/10 | 1,050 | 1,050 | 1,010 | 1,035 | -15 | -1.4 | 14,200 |
| 13/09 | 1,000 | 1,060 | 975 | 1,050 | +45 | +4.5 | 8,800 |
| 13/08 | 1,120 | 1,130 | 990 | 1,005 | -105 | -9.5 | 23,800 |
| 13/07 | 1,050 | 1,140 | 1,050 | 1,110 | +60 | +5.7 | 21,800 |
| 13/06 | 1,105 | 1,105 | 1,000 | 1,050 | -60 | -5.4 | 14,000 |
| 13/05 | 1,030 | 1,150 | 1,015 | 1,110 | +80 | +7.8 | 19,600 |
| 13/04 | 995 | 1,060 | 980 | 1,030 | +30 | +3.0 | 16,400 |
| 13/03 | 995 | 1,050 | 940 | 1,000 | +55 | +5.8 | 20,000 |
| 13/02 | 1,015 | 1,085 | 920 | 945 | -95 | -9.1 | 17,800 |
| 13/01 | 925 | 1,075 | 910 | 1,040 | +115 | +12.4 | 10,600 |
| 12/12 | 890 | 975 | 865 | 925 | +45 | +5.1 | 13,000 |
| 12/11 | 820 | 885 | 815 | 880 | +55 | +6.7 | 8,600 |
| 12/10 | 780 | 885 | 775 | 825 | +35 | +4.4 | 5,800 |
| 12/09 | 820 | 820 | 780 | 790 | -35 | -4.2 | 7,200 |
| 12/08 | 855 | 875 | 800 | 825 | -30 | -3.5 | 20,000 |
| 12/07 | 850 | 855 | 840 | 855 | +5 | +0.6 | 10,400 |
▶︎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
