！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 | 1,695 | +13 | +0.8 | 8,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,750 | 1,750 | 1,745 | 1,745 | -5 | -0.3 | 1,500 |
| 7/16 | 1,775 | 1,776 | 1,731 | 1,750 | -15 | -0.9 | 4,000 |
| 7/9 | 1,753 | 1,785 | 1,736 | 1,765 | +25 | +1.4 | 4,500 |
| 7/2 | 1,727 | 1,741 | 1,710 | 1,740 | +32 | +1.9 | 5,200 |
| 6/25 | 1,708 | 1,723 | 1,703 | 1,708 | -13 | -0.8 | 3,400 |
| 6/18 | 1,705 | 1,723 | 1,704 | 1,721 | +18 | +1.1 | 3,600 |
| 6/11 | 1,710 | 1,712 | 1,694 | 1,703 | -7 | -0.4 | 4,700 |
| 6/4 | 1,655 | 1,710 | 1,646 | 1,710 | +65 | +4.0 | 5,300 |
| 5/28 | 1,657 | 1,658 | 1,645 | 1,645 | -12 | -0.7 | 1,500 |
| 5/21 | 1,645 | 1,665 | 1,645 | 1,657 | -8 | -0.5 | 3,200 |
| 5/14 | 1,661 | 1,666 | 1,642 | 1,665 | +1 | +0.1 | 3,000 |
| 5/7 | 1,653 | 1,664 | 1,653 | 1,664 | -2 | -0.1 | 400 |
| 4/30 | 1,667 | 1,667 | 1,635 | 1,666 | +6 | +0.4 | 2,600 |
| 4/23 | 1,640 | 1,660 | 1,635 | 1,660 | +21 | +1.3 | 5,400 |
| 4/16 | 1,640 | 1,669 | 1,636 | 1,639 | -10 | -0.6 | 3,500 |
| 4/9 | 1,650 | 1,651 | 1,632 | 1,649 | +15 | +0.9 | 4,900 |
| 4/2 | 1,657 | 1,664 | 1,625 | 1,634 | -22 | -1.3 | 3,700 |
| 3/26 | 1,675 | 1,685 | 1,616 | 1,656 | -23 | -1.4 | 7,200 |
| 3/19 | 1,664 | 1,679 | 1,646 | 1,679 | +29 | +1.8 | 4,500 |
| 3/12 | 1,657 | 1,679 | 1,650 | 1,650 | -20 | -1.2 | 4,900 |
| 3/5 | 1,679 | 1,692 | 1,650 | 1,670 | -10 | -0.6 | 5,300 |
| 2/26 | 1,732 | 1,748 | 1,644 | 1,680 | -50 | -2.9 | 14,600 |
| 2/19 | 1,722 | 1,730 | 1,719 | 1,730 | +8 | +0.5 | 7,100 |
| 2/12 | 1,718 | 1,722 | 1,717 | 1,722 | +4 | +0.2 | 5,000 |
| 2/5 | 1,717 | 1,724 | 1,716 | 1,718 | +1 | +0.1 | 4,800 |
| 1/29 | 1,711 | 1,725 | 1,711 | 1,717 | +3 | +0.2 | 3,200 |
| 1/22 | 1,725 | 1,725 | 1,710 | 1,714 | -11 | -0.6 | 4,600 |
| 1/15 | 1,722 | 1,730 | 1,700 | 1,725 | +6 | +0.4 | 6,200 |
| 1/8 | 1,752 | 1,752 | 1,711 | 1,719 | -16 | -0.9 | 1,500 |
| 12/30 | 1,703 | 1,735 | 1,703 | 1,735 | +30 | +1.8 | 2,500 |
▶︎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
