！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 | 8,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,716 | 1,717 | 1,700 | 1,705 | -13 | -0.8 | 2,200 |
| 12/18 | 1,701 | 1,735 | 1,701 | 1,718 | +8 | +0.5 | 3,100 |
| 12/11 | 1,710 | 1,719 | 1,710 | 1,710 | -19 | -1.1 | 1,600 |
| 12/4 | 1,708 | 1,738 | 1,708 | 1,729 | +22 | +1.3 | 3,200 |
| 11/27 | 1,710 | 1,710 | 1,705 | 1,707 | -1 | -0.1 | 900 |
| 11/20 | 1,700 | 1,732 | 1,700 | 1,708 | +14 | +0.8 | 2,000 |
| 11/13 | 1,695 | 1,705 | 1,681 | 1,694 | -1 | -0.1 | 4,100 |
| 11/6 | 1,678 | 1,695 | 1,675 | 1,695 | +17 | +1.0 | 900 |
| 10/30 | 1,698 | 1,698 | 1,675 | 1,678 | -17 | -1.0 | 900 |
| 10/23 | 1,682 | 1,695 | 1,680 | 1,695 | +6 | +0.4 | 1,700 |
| 10/16 | 1,695 | 1,732 | 1,689 | 1,689 | +4 | +0.2 | 3,500 |
| 10/9 | 1,653 | 1,685 | 1,652 | 1,685 | +32 | +1.9 | 2,100 |
| 10/2 | 1,700 | 1,724 | 1,640 | 1,653 | -52 | -3.1 | 3,400 |
| 9/25 | 1,710 | 1,730 | 1,690 | 1,705 | -1 | -0.1 | 2,600 |
| 9/18 | 1,731 | 1,740 | 1,706 | 1,706 | -25 | -1.4 | 3,700 |
| 9/11 | 1,680 | 1,737 | 1,680 | 1,731 | +40 | +2.4 | 2,400 |
| 9/4 | 1,700 | 1,735 | 1,691 | 1,691 | -9 | -0.5 | 3,300 |
| 8/28 | 1,797 | 1,831 | 1,652 | 1,700 | -100 | -5.6 | 16,600 |
| 8/21 | 1,793 | 1,810 | 1,790 | 1,800 | -10 | -0.6 | 5,400 |
| 8/14 | 1,785 | 1,810 | 1,785 | 1,810 | +22 | +1.2 | 4,000 |
| 8/7 | 1,751 | 1,788 | 1,711 | 1,788 | +35 | +2.0 | 2,900 |
| 7/31 | 1,780 | 1,798 | 1,720 | 1,753 | -28 | -1.6 | 6,700 |
| 7/22 | 1,790 | 1,790 | 1,781 | 1,781 | -15 | -0.8 | 300 |
| 7/17 | 1,772 | 1,796 | 1,752 | 1,796 | +16 | +0.9 | 2,600 |
| 7/10 | 1,780 | 1,800 | 1,780 | 1,780 | 0 | 0.0 | 800 |
| 7/3 | 1,750 | 1,819 | 1,750 | 1,780 | +10 | +0.6 | 3,900 |
| 6/26 | 1,785 | 1,787 | 1,742 | 1,770 | +28 | +1.6 | 1,800 |
| 6/19 | 1,799 | 1,799 | 1,742 | 1,742 | -38 | -2.1 | 2,800 |
| 6/12 | 1,732 | 1,780 | 1,730 | 1,780 | +48 | +2.8 | 4,100 |
| 6/5 | 1,730 | 1,759 | 1,720 | 1,732 | +2 | +0.1 | 4,700 |
▶︎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
