！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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,689 | 1,700 | 1,687 | 1,700 | +18 | +1.1 | 5,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,702 | 1,702 | 1,687 | 1,687 | +7 | +0.4 | 4,200 |
| 5/31 | 1,684 | 1,690 | 1,672 | 1,680 | -3 | -0.2 | 5,800 |
| 5/24 | 1,679 | 1,683 | 1,673 | 1,683 | +5 | +0.3 | 4,400 |
| 5/17 | 1,677 | 1,678 | 1,651 | 1,678 | +2 | +0.1 | 5,900 |
| 5/10 | 1,679 | 1,679 | 1,670 | 1,676 | -3 | -0.2 | 3,600 |
| 5/2 | 1,675 | 1,685 | 1,675 | 1,679 | +4 | +0.2 | 2,100 |
| 4/26 | 1,664 | 1,687 | 1,650 | 1,675 | +13 | +0.8 | 7,900 |
| 4/19 | 1,680 | 1,695 | 1,660 | 1,662 | -23 | -1.4 | 8,300 |
| 4/12 | 1,684 | 1,685 | 1,673 | 1,685 | +8 | +0.5 | 8,100 |
| 4/5 | 1,681 | 1,697 | 1,677 | 1,677 | -4 | -0.2 | 9,000 |
| 3/29 | 1,669 | 1,684 | 1,668 | 1,681 | +13 | +0.8 | 6,300 |
| 3/22 | 1,678 | 1,678 | 1,666 | 1,668 | +1 | +0.1 | 5,800 |
| 3/15 | 1,659 | 1,669 | 1,655 | 1,667 | +9 | +0.5 | 6,400 |
| 3/8 | 1,667 | 1,670 | 1,652 | 1,658 | -5 | -0.3 | 11,500 |
| 3/1 | 1,705 | 1,717 | 1,652 | 1,663 | -42 | -2.5 | 32,400 |
| 2/22 | 1,705 | 1,711 | 1,704 | 1,705 | -3 | -0.2 | 9,900 |
| 2/16 | 1,707 | 1,708 | 1,701 | 1,708 | +1 | +0.1 | 6,500 |
| 2/9 | 1,710 | 1,711 | 1,701 | 1,707 | -4 | -0.2 | 7,300 |
| 2/2 | 1,702 | 1,713 | 1,702 | 1,711 | +7 | +0.4 | 4,300 |
| 1/26 | 1,706 | 1,713 | 1,701 | 1,704 | -2 | -0.1 | 3,100 |
| 1/19 | 1,713 | 1,720 | 1,696 | 1,706 | +1 | +0.1 | 11,300 |
| 1/12 | 1,716 | 1,717 | 1,695 | 1,705 | -11 | -0.6 | 6,100 |
| 1/5 | 1,696 | 1,718 | 1,696 | 1,716 | +20 | +1.2 | 2,500 |
| 12/29 | 1,689 | 1,700 | 1,680 | 1,696 | +12 | +0.7 | 9,200 |
| 12/22 | 1,692 | 1,719 | 1,682 | 1,684 | -8 | -0.5 | 4,800 |
| 12/15 | 1,706 | 1,710 | 1,692 | 1,692 | -13 | -0.8 | 5,300 |
| 12/8 | 1,717 | 1,717 | 1,700 | 1,705 | -12 | -0.7 | 6,500 |
| 12/1 | 1,720 | 1,724 | 1,700 | 1,717 | 0 | 0.0 | 4,900 |
| 11/24 | 1,714 | 1,720 | 1,713 | 1,717 | -2 | -0.1 | 2,300 |
| 11/17 | 1,710 | 1,719 | 1,706 | 1,719 | +13 | +0.8 | 4,900 |
▶︎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
