！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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,748 | 1,760 | 1,708 | 1,730 | +20 | +1.2 | 2,700 |
| 5/22 | 1,760 | 1,765 | 1,710 | 1,710 | -10 | -0.6 | 2,400 |
| 5/15 | 1,610 | 1,720 | 1,610 | 1,720 | +110 | +6.8 | 3,800 |
| 5/8 | 1,574 | 1,610 | 1,574 | 1,610 | +13 | +0.8 | 1,800 |
| 5/1 | 1,515 | 1,621 | 1,510 | 1,597 | +52 | +3.4 | 2,900 |
| 4/24 | 1,597 | 1,669 | 1,542 | 1,545 | -50 | -3.1 | 8,600 |
| 4/17 | 1,581 | 1,644 | 1,557 | 1,595 | +14 | +0.9 | 3,700 |
| 4/10 | 1,338 | 1,658 | 1,338 | 1,581 | +161 | +11.3 | 4,000 |
| 4/3 | 1,569 | 1,569 | 1,420 | 1,420 | -160 | -10.1 | 5,700 |
| 3/27 | 1,450 | 1,612 | 1,420 | 1,580 | +129 | +8.9 | 3,700 |
| 3/19 | 1,301 | 1,539 | 1,273 | 1,451 | +154 | +11.9 | 7,300 |
| 3/13 | 1,624 | 1,624 | 1,252 | 1,297 | -327 | -20.1 | 19,200 |
| 3/6 | 1,482 | 1,760 | 1,469 | 1,624 | +62 | +4.0 | 10,900 |
| 2/28 | 1,905 | 1,952 | 1,562 | 1,562 | -388 | -19.9 | 19,100 |
| 2/21 | 1,997 | 1,997 | 1,935 | 1,950 | -47 | -2.4 | 6,400 |
| 2/14 | 1,945 | 1,997 | 1,928 | 1,997 | +72 | +3.7 | 5,500 |
| 2/7 | 1,896 | 1,925 | 1,896 | 1,925 | +29 | +1.5 | 6,300 |
| 1/31 | 1,890 | 1,915 | 1,868 | 1,896 | +4 | +0.2 | 3,900 |
| 1/24 | 1,892 | 1,899 | 1,877 | 1,892 | +12 | +0.6 | 3,600 |
| 1/17 | 1,949 | 1,952 | 1,880 | 1,880 | +2 | +0.1 | 10,300 |
| 1/10 | 1,832 | 1,888 | 1,830 | 1,878 | +16 | +0.9 | 6,900 |
| 12/30 | 1,857 | 1,862 | 1,845 | 1,862 | +11 | +0.6 | 1,100 |
| 12/27 | 1,821 | 1,863 | 1,802 | 1,851 | +30 | +1.7 | 4,500 |
| 12/20 | 1,851 | 1,887 | 1,821 | 1,821 | -67 | -3.6 | 4,700 |
| 12/13 | 1,847 | 1,888 | 1,847 | 1,888 | +35 | +1.9 | 3,500 |
| 12/6 | 1,828 | 1,888 | 1,828 | 1,853 | +25 | +1.4 | 8,600 |
| 11/29 | 1,794 | 1,838 | 1,786 | 1,828 | +34 | +1.9 | 4,600 |
| 11/22 | 1,800 | 1,803 | 1,772 | 1,794 | +23 | +1.3 | 3,600 |
| 11/15 | 1,740 | 1,771 | 1,740 | 1,771 | +30 | +1.7 | 5,900 |
| 11/8 | 1,730 | 1,748 | 1,730 | 1,741 | -6 | -0.3 | 3,300 |
▶︎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
