！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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,689 | 1,700 | 1,687 | 1,695 | +13 | +0.8 | 7,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 1,702 | 1,706 | 1,701 | 1,706 | +8 | +0.5 | 1,200 |
| 11/2 | 1,696 | 1,710 | 1,688 | 1,698 | -6 | -0.4 | 4,600 |
| 10/27 | 1,695 | 1,707 | 1,685 | 1,704 | +14 | +0.8 | 4,400 |
| 10/20 | 1,685 | 1,701 | 1,683 | 1,690 | -22 | -1.3 | 2,000 |
| 10/13 | 1,701 | 1,720 | 1,681 | 1,712 | +9 | +0.5 | 6,200 |
| 10/6 | 1,704 | 1,705 | 1,694 | 1,703 | +9 | +0.5 | 3,200 |
| 9/29 | 1,680 | 1,700 | 1,680 | 1,694 | +5 | +0.3 | 5,200 |
| 9/22 | 1,689 | 1,694 | 1,680 | 1,689 | +1 | +0.1 | 4,400 |
| 9/15 | 1,690 | 1,698 | 1,685 | 1,688 | +3 | +0.2 | 4,300 |
| 9/8 | 1,676 | 1,687 | 1,671 | 1,685 | +6 | +0.4 | 6,100 |
| 9/1 | 1,727 | 1,755 | 1,664 | 1,679 | -48 | -2.8 | 24,900 |
| 8/25 | 1,729 | 1,736 | 1,681 | 1,727 | -2 | -0.1 | 14,800 |
| 8/18 | 1,729 | 1,742 | 1,728 | 1,729 | +2 | +0.1 | 5,900 |
| 8/10 | 1,739 | 1,739 | 1,723 | 1,727 | -9 | -0.5 | 5,200 |
| 8/4 | 1,739 | 1,742 | 1,723 | 1,736 | +1 | +0.1 | 5,900 |
| 7/28 | 1,718 | 1,741 | 1,714 | 1,735 | +17 | +1.0 | 6,600 |
| 7/21 | 1,712 | 1,732 | 1,710 | 1,718 | -10 | -0.6 | 4,400 |
| 7/14 | 1,723 | 1,733 | 1,703 | 1,728 | +19 | +1.1 | 8,200 |
| 7/7 | 1,699 | 1,720 | 1,699 | 1,709 | +10 | +0.6 | 5,700 |
| 6/30 | 1,693 | 1,719 | 1,684 | 1,699 | +6 | +0.4 | 6,500 |
| 6/23 | 1,690 | 1,695 | 1,690 | 1,693 | +5 | +0.3 | 1,200 |
| 6/16 | 1,690 | 1,699 | 1,685 | 1,688 | -1 | -0.1 | 2,700 |
| 6/9 | 1,693 | 1,695 | 1,681 | 1,689 | -3 | -0.2 | 1,800 |
| 6/2 | 1,690 | 1,692 | 1,678 | 1,692 | +9 | +0.5 | 4,600 |
| 5/26 | 1,678 | 1,690 | 1,675 | 1,683 | +1 | +0.1 | 3,900 |
| 5/19 | 1,694 | 1,696 | 1,673 | 1,682 | -11 | -0.7 | 8,500 |
| 5/12 | 1,684 | 1,693 | 1,678 | 1,693 | +18 | +1.1 | 7,200 |
| 5/2 | 1,678 | 1,681 | 1,674 | 1,675 | +1 | +0.1 | 1,500 |
| 4/28 | 1,668 | 1,674 | 1,658 | 1,674 | +3 | +0.2 | 2,600 |
| 4/21 | 1,671 | 1,700 | 1,650 | 1,671 | -4 | -0.2 | 15,700 |
▶︎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
