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20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) | 2,796 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,230 (24/04/15) | 3,270 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,055 | 4,085 | 4,000 | 4,020 | -5 | -0.1 | 53,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,110 | 4,110 | 4,010 | 4,025 | -95 | -2.3 | 74,900 |
| 4/24 | 4,060 | 4,125 | 4,035 | 4,120 | +80 | +2.0 | 99,200 |
| 4/23 | 3,980 | 4,065 | 3,955 | 4,040 | +80 | +2.0 | 108,600 |
| 4/22 | 3,985 | 4,045 | 3,960 | 3,960 | -25 | -0.6 | 77,300 |
| 4/19 | 4,085 | 4,090 | 3,925 | 3,985 | -55 | -1.4 | 100,900 |
| 4/18 | 3,975 | 4,080 | 3,975 | 4,040 | +50 | +1.3 | 81,600 |
| 4/17 | 4,070 | 4,070 | 3,975 | 3,990 | -70 | -1.7 | 77,600 |
| 4/16 | 4,145 | 4,190 | 4,020 | 4,060 | -95 | -2.3 | 107,300 |
| 4/15 | 4,110 | 4,230 | 4,080 | 4,155 | 0 | 0.0 | 139,200 |
| 4/12 | 4,060 | 4,200 | 4,025 | 4,155 | +125 | +3.1 | 227,500 |
| 4/11 | 3,830 | 4,030 | 3,830 | 4,030 | -10 | -0.3 | 267,000 |
| 4/10 | 3,945 | 4,110 | 3,920 | 4,040 | +45 | +1.1 | 323,900 |
| 4/9 | 3,895 | 4,005 | 3,840 | 3,995 | +150 | +3.9 | 141,200 |
| 4/8 | 3,835 | 3,870 | 3,810 | 3,845 | +10 | +0.3 | 71,900 |
| 4/5 | 3,785 | 3,850 | 3,770 | 3,835 | +25 | +0.7 | 86,000 |
| 4/4 | 3,780 | 3,830 | 3,755 | 3,810 | +40 | +1.1 | 79,700 |
| 4/3 | 3,750 | 3,805 | 3,750 | 3,770 | +5 | +0.1 | 63,800 |
| 4/2 | 3,850 | 3,865 | 3,765 | 3,765 | -90 | -2.3 | 76,300 |
| 4/1 | 3,910 | 3,910 | 3,845 | 3,855 | -35 | -0.9 | 48,400 |
| 3/29 | 3,885 | 3,910 | 3,880 | 3,890 | +15 | +0.4 | 38,000 |
| 3/28 | 3,945 | 3,950 | 3,845 | 3,875 | -75 | -1.9 | 65,200 |
| 3/27 | 3,925 | 3,970 | 3,920 | 3,950 | +50 | +1.3 | 98,700 |
| 3/26 | 3,875 | 3,910 | 3,865 | 3,900 | +55 | +1.4 | 62,100 |
| 3/25 | 3,865 | 3,875 | 3,840 | 3,845 | -55 | -1.4 | 74,000 |
| 3/22 | 3,900 | 3,920 | 3,865 | 3,900 | +15 | +0.4 | 64,400 |
| 3/21 | 3,925 | 3,925 | 3,875 | 3,885 | -10 | -0.3 | 56,800 |
| 3/19 | 3,950 | 3,975 | 3,860 | 3,895 | +5 | +0.1 | 100,100 |
| 3/18 | 3,870 | 3,930 | 3,840 | 3,890 | +40 | +1.0 | 126,800 |
| 3/15 | 3,845 | 3,860 | 3,790 | 3,850 | +15 | +0.4 | 120,800 |
| 3/14 | 3,800 | 3,865 | 3,780 | 3,835 | +35 | +0.9 | 98,000 |
▶︎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