！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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 1,689 | 1,700 | 1,686 | 1,695 | +13 | +0.8 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,740 | 1,747 | 1,720 | 1,747 | +32 | +1.9 | 3,700 |
| 10/25 | 1,710 | 1,723 | 1,707 | 1,715 | +6 | +0.4 | 3,400 |
| 10/18 | 1,712 | 1,719 | 1,709 | 1,709 | -8 | -0.5 | 3,200 |
| 10/11 | 1,722 | 1,722 | 1,710 | 1,717 | -5 | -0.3 | 2,200 |
| 10/4 | 1,709 | 1,722 | 1,706 | 1,722 | 0 | 0.0 | 900 |
| 9/27 | 1,705 | 1,722 | 1,705 | 1,722 | +17 | +1.0 | 3,000 |
| 9/20 | 1,710 | 1,722 | 1,705 | 1,705 | -4 | -0.2 | 3,900 |
| 9/13 | 1,725 | 1,725 | 1,705 | 1,709 | -16 | -0.9 | 5,100 |
| 9/6 | 1,744 | 1,745 | 1,715 | 1,725 | +14 | +0.8 | 3,100 |
| 8/30 | 1,822 | 1,851 | 1,702 | 1,711 | -111 | -6.1 | 14,100 |
| 8/23 | 1,826 | 1,835 | 1,810 | 1,822 | -4 | -0.2 | 4,500 |
| 8/16 | 1,807 | 2,219 | 1,754 | 1,826 | -16 | -0.9 | 28,700 |
| 8/9 | 1,840 | 1,843 | 1,794 | 1,842 | -2 | -0.1 | 3,400 |
| 8/2 | 1,841 | 1,850 | 1,829 | 1,844 | +14 | +0.8 | 3,400 |
| 7/26 | 1,810 | 1,840 | 1,810 | 1,830 | +20 | +1.1 | 4,100 |
| 7/19 | 1,805 | 1,810 | 1,794 | 1,810 | +5 | +0.3 | 3,000 |
| 7/12 | 1,800 | 1,808 | 1,793 | 1,805 | +9 | +0.5 | 3,600 |
| 7/5 | 1,800 | 1,806 | 1,775 | 1,796 | 0 | 0.0 | 4,400 |
| 6/28 | 1,751 | 1,796 | 1,743 | 1,796 | +25 | +1.4 | 3,700 |
| 6/21 | 1,762 | 1,779 | 1,731 | 1,771 | +27 | +1.6 | 3,100 |
| 6/14 | 1,720 | 1,762 | 1,718 | 1,744 | +28 | +1.6 | 4,700 |
| 6/7 | 1,727 | 1,743 | 1,710 | 1,716 | -23 | -1.3 | 6,800 |
| 5/31 | 1,740 | 1,740 | 1,723 | 1,739 | +16 | +0.9 | 1,800 |
| 5/24 | 1,720 | 1,739 | 1,720 | 1,723 | -6 | -0.4 | 2,000 |
| 5/17 | 1,745 | 1,745 | 1,718 | 1,729 | -13 | -0.8 | 2,500 |
| 5/10 | 1,725 | 1,742 | 1,725 | 1,742 | +22 | +1.3 | 1,200 |
| 4/26 | 1,712 | 1,742 | 1,712 | 1,720 | +8 | +0.5 | 1,000 |
| 4/19 | 1,751 | 1,770 | 1,710 | 1,712 | -35 | -2.0 | 7,700 |
| 4/12 | 1,713 | 1,749 | 1,713 | 1,747 | ー | ー | 2,600 |
▶︎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
