8194東証P貸借
業種 小売業
ライフコーポレーション 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,230 (24/04/15) | 3,210 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,230 (24/04/15) | 3,210 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,605 | 3,640 | 3,565 | 3,590 | -15 | -0.4 | 140,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,625 | 3,625 | 3,595 | 3,605 | -20 | -0.6 | 71,700 |
| 1/28 | 3,600 | 3,645 | 3,595 | 3,625 | +70 | +2.0 | 91,400 |
| 1/27 | 3,540 | 3,555 | 3,510 | 3,555 | +50 | +1.4 | 81,200 |
| 1/24 | 3,525 | 3,535 | 3,500 | 3,505 | +5 | +0.1 | 55,900 |
| 1/23 | 3,495 | 3,525 | 3,475 | 3,500 | -10 | -0.3 | 61,400 |
| 1/22 | 3,545 | 3,545 | 3,485 | 3,510 | -30 | -0.9 | 65,800 |
| 1/21 | 3,490 | 3,555 | 3,490 | 3,540 | +70 | +2.0 | 95,800 |
| 1/20 | 3,485 | 3,490 | 3,460 | 3,470 | -15 | -0.4 | 45,300 |
| 1/17 | 3,455 | 3,490 | 3,440 | 3,485 | 0 | 0.0 | 66,200 |
| 1/16 | 3,430 | 3,490 | 3,425 | 3,485 | +65 | +1.9 | 95,200 |
| 1/15 | 3,390 | 3,430 | 3,360 | 3,420 | +20 | +0.6 | 143,100 |
| 1/14 | 3,420 | 3,475 | 3,350 | 3,400 | -15 | -0.4 | 340,900 |
| 1/10 | 3,420 | 3,610 | 3,350 | 3,415 | -5 | -0.2 | 303,000 |
| 1/9 | 3,445 | 3,510 | 3,420 | 3,420 | -30 | -0.9 | 108,400 |
| 1/8 | 3,470 | 3,475 | 3,435 | 3,450 | -15 | -0.4 | 79,900 |
| 1/7 | 3,440 | 3,475 | 3,435 | 3,465 | +35 | +1.0 | 86,000 |
| 1/6 | 3,530 | 3,545 | 3,420 | 3,430 | -85 | -2.4 | 87,000 |
| 12/30 | 3,505 | 3,525 | 3,500 | 3,515 | +10 | +0.3 | 53,600 |
| 12/27 | 3,480 | 3,515 | 3,465 | 3,505 | +45 | +1.3 | 68,600 |
| 12/26 | 3,425 | 3,465 | 3,425 | 3,460 | +20 | +0.6 | 67,700 |
| 12/25 | 3,450 | 3,460 | 3,420 | 3,440 | -10 | -0.3 | 33,200 |
| 12/24 | 3,450 | 3,510 | 3,440 | 3,450 | 0 | 0.0 | 84,700 |
| 12/23 | 3,460 | 3,475 | 3,430 | 3,450 | +20 | +0.6 | 56,600 |
| 12/20 | 3,460 | 3,460 | 3,420 | 3,430 | -15 | -0.4 | 58,100 |
| 12/19 | 3,420 | 3,465 | 3,410 | 3,445 | +25 | +0.7 | 73,000 |
| 12/18 | 3,435 | 3,440 | 3,400 | 3,420 | -10 | -0.3 | 59,100 |
| 12/17 | 3,445 | 3,450 | 3,405 | 3,430 | -5 | -0.2 | 48,400 |
| 12/16 | 3,460 | 3,470 | 3,415 | 3,435 | -35 | -1.0 | 33,500 |
| 12/13 | 3,445 | 3,485 | 3,425 | 3,470 | -25 | -0.7 | 63,700 |
| 12/12 | 3,475 | 3,505 | 3,460 | 3,495 | +45 | +1.3 | 76,300 |
▶︎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
