！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 | 1,696 | +14 | +0.8 | 8,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,678 | 1,678 | 1,652 | 1,655 | -21 | -1.3 | 4,300 |
| 2/10 | 1,664 | 1,677 | 1,656 | 1,676 | +16 | +1.0 | 3,600 |
| 2/4 | 1,656 | 1,665 | 1,652 | 1,660 | +4 | +0.2 | 3,700 |
| 1/28 | 1,654 | 1,664 | 1,654 | 1,656 | +2 | +0.1 | 800 |
| 1/21 | 1,657 | 1,668 | 1,654 | 1,654 | -25 | -1.5 | 1,700 |
| 1/14 | 1,674 | 1,680 | 1,652 | 1,679 | +7 | +0.4 | 3,300 |
| 1/7 | 1,665 | 1,674 | 1,650 | 1,672 | +7 | +0.4 | 3,000 |
| 12/30 | 1,634 | 1,669 | 1,634 | 1,665 | +31 | +1.9 | 3,200 |
| 12/24 | 1,634 | 1,638 | 1,634 | 1,634 | 0 | 0.0 | 2,700 |
| 12/17 | 1,656 | 1,667 | 1,634 | 1,634 | -22 | -1.3 | 2,100 |
| 12/10 | 1,653 | 1,669 | 1,653 | 1,656 | +4 | +0.2 | 1,900 |
| 12/3 | 1,654 | 1,679 | 1,652 | 1,652 | -4 | -0.2 | 4,900 |
| 11/26 | 1,651 | 1,681 | 1,651 | 1,656 | +4 | +0.2 | 2,300 |
| 11/19 | 1,660 | 1,662 | 1,652 | 1,652 | -8 | -0.5 | 2,000 |
| 11/12 | 1,657 | 1,691 | 1,657 | 1,660 | +2 | +0.1 | 2,100 |
| 11/5 | 1,656 | 1,678 | 1,652 | 1,658 | +1 | +0.1 | 1,600 |
| 10/29 | 1,659 | 1,670 | 1,657 | 1,657 | -7 | -0.4 | 2,800 |
| 10/22 | 1,664 | 1,692 | 1,645 | 1,664 | -18 | -1.1 | 8,000 |
| 10/15 | 1,682 | 1,697 | 1,664 | 1,682 | +4 | +0.2 | 1,800 |
| 10/8 | 1,663 | 1,685 | 1,662 | 1,678 | +8 | +0.5 | 1,600 |
| 10/1 | 1,661 | 1,688 | 1,660 | 1,670 | +1 | +0.1 | 1,800 |
| 9/24 | 1,640 | 1,670 | 1,637 | 1,669 | +7 | +0.4 | 3,600 |
| 9/17 | 1,641 | 1,662 | 1,640 | 1,662 | +24 | +1.5 | 3,100 |
| 9/10 | 1,645 | 1,648 | 1,631 | 1,638 | -38 | -2.3 | 5,100 |
| 9/3 | 1,615 | 1,676 | 1,586 | 1,676 | -59 | -3.4 | 16,400 |
| 8/27 | 1,709 | 1,735 | 1,701 | 1,735 | +20 | +1.2 | 12,000 |
| 8/20 | 1,713 | 1,724 | 1,698 | 1,715 | -31 | -1.8 | 8,200 |
| 8/13 | 1,700 | 1,746 | 1,700 | 1,746 | +26 | +1.5 | 4,500 |
| 8/6 | 1,750 | 1,750 | 1,670 | 1,720 | -46 | -2.6 | 8,800 |
| 7/30 | 1,750 | 1,766 | 1,750 | 1,766 | +21 | +1.2 | 1,600 |
▶︎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
