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
3,592
円
(19:31)
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) |
---|---|---|---|---|---|---|---|
2/21 | 3,570 | 3,595 | 3,560 | 3,580 | -5 | -0.1 | 61,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 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 |
12/11 | 3,435 | 3,460 | 3,420 | 3,450 | -10 | -0.3 | 44,800 |
12/10 | 3,455 | 3,480 | 3,425 | 3,460 | +5 | +0.1 | 121,700 |
12/9 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4 | 61,600 |
12/6 | 3,450 | 3,470 | 3,420 | 3,440 | -15 | -0.4 | 64,000 |
12/5 | 3,465 | 3,470 | 3,445 | 3,455 | 0 | 0.0 | 64,300 |
12/4 | 3,450 | 3,455 | 3,415 | 3,455 | -5 | -0.1 | 69,800 |
12/3 | 3,390 | 3,475 | 3,390 | 3,460 | +85 | +2.5 | 88,800 |
12/2 | 3,390 | 3,390 | 3,345 | 3,375 | -15 | -0.4 | 63,500 |
11/29 | 3,380 | 3,405 | 3,375 | 3,390 | +10 | +0.3 | 65,600 |
11/28 | 3,400 | 3,400 | 3,360 | 3,380 | +25 | +0.8 | 55,000 |
11/27 | 3,395 | 3,415 | 3,345 | 3,355 | -10 | -0.3 | 101,700 |
11/26 | 3,340 | 3,375 | 3,335 | 3,365 | +15 | +0.5 | 76,800 |
11/25 | 3,350 | 3,360 | 3,325 | 3,350 | +20 | +0.6 | 222,400 |
11/22 | 3,310 | 3,345 | 3,300 | 3,330 | +20 | +0.6 | 78,100 |
11/21 | 3,375 | 3,375 | 3,305 | 3,310 | -70 | -2.1 | 72,500 |
▶︎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