！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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,689 | 1,700 | 1,687 | 1,695 | +13 | +0.8 | 7,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,670 | 1,681 | 1,659 | 1,675 | -3 | -0.2 | 2,900 |
| 4/7 | 1,660 | 1,678 | 1,651 | 1,678 | +11 | +0.7 | 5,000 |
| 3/31 | 1,657 | 1,675 | 1,645 | 1,667 | +17 | +1.0 | 4,000 |
| 3/24 | 1,648 | 1,658 | 1,643 | 1,650 | +1 | +0.1 | 2,600 |
| 3/17 | 1,652 | 1,655 | 1,643 | 1,649 | -3 | -0.2 | 3,900 |
| 3/10 | 1,647 | 1,664 | 1,647 | 1,652 | +11 | +0.7 | 2,600 |
| 3/3 | 1,625 | 1,657 | 1,625 | 1,641 | -51 | -3.0 | 6,800 |
| 2/24 | 1,683 | 1,700 | 1,680 | 1,692 | +14 | +0.8 | 9,500 |
| 2/17 | 1,684 | 1,691 | 1,674 | 1,678 | -6 | -0.4 | 5,600 |
| 2/10 | 1,674 | 1,685 | 1,674 | 1,684 | +10 | +0.6 | 4,400 |
| 2/3 | 1,662 | 1,675 | 1,662 | 1,674 | +7 | +0.4 | 4,100 |
| 1/27 | 1,668 | 1,669 | 1,662 | 1,667 | -3 | -0.2 | 3,100 |
| 1/20 | 1,671 | 1,675 | 1,667 | 1,670 | -5 | -0.3 | 2,200 |
| 1/13 | 1,673 | 1,678 | 1,673 | 1,675 | +3 | +0.2 | 3,500 |
| 1/6 | 1,660 | 1,673 | 1,660 | 1,672 | +11 | +0.7 | 3,300 |
| 12/30 | 1,665 | 1,670 | 1,651 | 1,661 | -2 | -0.1 | 3,200 |
| 12/23 | 1,671 | 1,671 | 1,652 | 1,663 | -13 | -0.8 | 3,300 |
| 12/16 | 1,663 | 1,676 | 1,663 | 1,676 | +11 | +0.7 | 2,900 |
| 12/9 | 1,679 | 1,679 | 1,659 | 1,665 | -12 | -0.7 | 2,900 |
| 12/2 | 1,664 | 1,677 | 1,658 | 1,677 | +27 | +1.6 | 3,000 |
| 11/25 | 1,666 | 1,671 | 1,650 | 1,650 | -3 | -0.2 | 2,500 |
| 11/18 | 1,650 | 1,665 | 1,650 | 1,653 | +3 | +0.2 | 2,900 |
| 11/11 | 1,639 | 1,650 | 1,639 | 1,650 | +7 | +0.4 | 1,600 |
| 11/4 | 1,640 | 1,643 | 1,630 | 1,643 | +14 | +0.9 | 1,500 |
| 10/28 | 1,637 | 1,637 | 1,629 | 1,629 | -1 | -0.1 | 1,400 |
| 10/21 | 1,634 | 1,648 | 1,615 | 1,630 | -2 | -0.1 | 6,100 |
| 10/14 | 1,625 | 1,670 | 1,623 | 1,632 | +3 | +0.2 | 2,800 |
| 10/7 | 1,646 | 1,646 | 1,617 | 1,629 | -10 | -0.6 | 5,000 |
| 9/30 | 1,623 | 1,653 | 1,614 | 1,639 | +19 | +1.2 | 5,100 |
| 9/22 | 1,626 | 1,628 | 1,620 | 1,620 | -5 | -0.3 | 2,700 |
▶︎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
