！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 | 1,686 | 1,686 | +4 | +0.2 | 8,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,629 | 1,640 | 1,621 | 1,625 | +12 | +0.7 | 4,000 |
| 9/9 | 1,675 | 1,675 | 1,602 | 1,613 | -62 | -3.7 | 4,600 |
| 9/2 | 1,707 | 1,776 | 1,655 | 1,675 | -63 | -3.6 | 18,300 |
| 8/26 | 1,711 | 1,741 | 1,710 | 1,738 | +10 | +0.6 | 5,400 |
| 8/19 | 1,711 | 1,730 | 1,710 | 1,728 | +13 | +0.8 | 4,000 |
| 8/12 | 1,726 | 1,730 | 1,701 | 1,715 | -10 | -0.6 | 5,000 |
| 8/5 | 1,697 | 1,736 | 1,697 | 1,725 | +28 | +1.7 | 3,400 |
| 7/29 | 1,692 | 1,700 | 1,680 | 1,697 | +5 | +0.3 | 4,900 |
| 7/22 | 1,729 | 1,729 | 1,690 | 1,692 | -8 | -0.5 | 3,100 |
| 7/15 | 1,700 | 1,712 | 1,691 | 1,700 | +10 | +0.6 | 3,100 |
| 7/8 | 1,698 | 1,700 | 1,690 | 1,690 | -7 | -0.4 | 2,500 |
| 7/1 | 1,676 | 1,697 | 1,676 | 1,697 | +22 | +1.3 | 1,600 |
| 6/24 | 1,692 | 1,698 | 1,665 | 1,675 | -17 | -1.0 | 2,100 |
| 6/17 | 1,678 | 1,697 | 1,660 | 1,692 | +18 | +1.1 | 4,800 |
| 6/10 | 1,681 | 1,699 | 1,674 | 1,674 | -7 | -0.4 | 1,800 |
| 6/3 | 1,687 | 1,699 | 1,667 | 1,681 | +11 | +0.7 | 3,700 |
| 5/27 | 1,669 | 1,670 | 1,668 | 1,670 | +13 | +0.8 | 1,900 |
| 5/20 | 1,669 | 1,669 | 1,655 | 1,657 | -11 | -0.7 | 1,400 |
| 5/13 | 1,640 | 1,668 | 1,638 | 1,668 | +31 | +1.9 | 2,400 |
| 5/6 | 1,650 | 1,650 | 1,637 | 1,637 | -1 | -0.1 | 400 |
| 4/28 | 1,638 | 1,638 | 1,638 | 1,638 | -1 | -0.1 | 100 |
| 4/22 | 1,650 | 1,662 | 1,624 | 1,639 | -7 | -0.4 | 4,800 |
| 4/15 | 1,649 | 1,649 | 1,639 | 1,646 | +11 | +0.7 | 1,700 |
| 4/8 | 1,625 | 1,643 | 1,622 | 1,635 | +5 | +0.3 | 1,600 |
| 4/1 | 1,616 | 1,631 | 1,615 | 1,630 | +13 | +0.8 | 2,500 |
| 3/25 | 1,620 | 1,630 | 1,617 | 1,617 | -6 | -0.4 | 2,500 |
| 3/18 | 1,636 | 1,650 | 1,618 | 1,623 | -14 | -0.9 | 4,900 |
| 3/11 | 1,605 | 1,637 | 1,602 | 1,637 | +12 | +0.7 | 3,800 |
| 3/4 | 1,635 | 1,639 | 1,620 | 1,625 | -15 | -0.9 | 3,700 |
| 2/25 | 1,655 | 1,670 | 1,597 | 1,640 | -15 | -0.9 | 13,700 |
▶︎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
