！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,687 | 1,687 | 1,677 | 1,682 | +7 | +0.4 | 1,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,687 | 1,687 | 1,677 | 1,682 | +7 | +0.4 | 1,900 |
| 12/27 | 1,657 | 1,675 | 1,657 | 1,675 | +10 | +0.6 | 6,600 |
| 12/20 | 1,671 | 1,674 | 1,657 | 1,665 | -5 | -0.3 | 3,700 |
| 12/13 | 1,670 | 1,670 | 1,666 | 1,670 | 0 | 0.0 | 3,200 |
| 12/6 | 1,660 | 1,671 | 1,660 | 1,670 | +10 | +0.6 | 2,200 |
| 11/29 | 1,656 | 1,674 | 1,651 | 1,660 | -1 | -0.1 | 4,100 |
| 11/22 | 1,662 | 1,662 | 1,652 | 1,661 | +3 | +0.2 | 3,100 |
| 11/15 | 1,670 | 1,670 | 1,658 | 1,658 | -12 | -0.7 | 3,100 |
| 11/8 | 1,673 | 1,673 | 1,655 | 1,670 | 0 | 0.0 | 6,000 |
| 11/1 | 1,665 | 1,670 | 1,651 | 1,670 | +21 | +1.3 | 6,100 |
| 10/25 | 1,655 | 1,660 | 1,649 | 1,649 | -6 | -0.4 | 4,900 |
| 10/18 | 1,669 | 1,680 | 1,650 | 1,655 | -9 | -0.5 | 20,600 |
| 10/11 | 1,653 | 1,664 | 1,643 | 1,664 | +11 | +0.7 | 9,100 |
| 10/4 | 1,632 | 1,664 | 1,632 | 1,653 | 0 | 0.0 | 6,700 |
| 9/27 | 1,643 | 1,653 | 1,634 | 1,653 | +11 | +0.7 | 8,800 |
| 9/20 | 1,641 | 1,644 | 1,634 | 1,642 | -1 | -0.1 | 4,500 |
| 9/13 | 1,640 | 1,646 | 1,625 | 1,643 | -6 | -0.4 | 12,800 |
| 9/6 | 1,659 | 1,659 | 1,642 | 1,649 | -10 | -0.6 | 16,800 |
| 8/30 | 1,686 | 1,697 | 1,633 | 1,659 | -31 | -1.8 | 32,000 |
| 8/23 | 1,690 | 1,699 | 1,687 | 1,690 | -1 | -0.1 | 4,600 |
| 8/16 | 1,692 | 1,700 | 1,682 | 1,691 | -2 | -0.1 | 5,800 |
| 8/9 | 1,651 | 1,700 | 1,630 | 1,693 | -6 | -0.4 | 13,300 |
| 8/2 | 1,718 | 1,718 | 1,666 | 1,699 | -19 | -1.1 | 11,600 |
| 7/26 | 1,715 | 1,718 | 1,707 | 1,718 | +4 | +0.2 | 3,800 |
| 7/19 | 1,714 | 1,716 | 1,708 | 1,714 | +8 | +0.5 | 2,400 |
| 7/12 | 1,695 | 1,713 | 1,688 | 1,706 | +11 | +0.7 | 7,200 |
| 7/5 | 1,696 | 1,709 | 1,693 | 1,695 | 0 | 0.0 | 8,900 |
| 6/28 | 1,685 | 1,701 | 1,680 | 1,695 | +13 | +0.8 | 6,900 |
| 6/21 | 1,684 | 1,692 | 1,682 | 1,682 | -2 | -0.1 | 2,800 |
| 6/14 | 1,698 | 1,700 | 1,680 | 1,684 | -3 | -0.2 | 5,300 |
▶︎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
