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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,010 | 4,010 | 3,885 | 3,885 | -135 | -3.4 | 168,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,020 | +0.9 | 4,037 | 413,900 | 21,800 | 80,900 | 3.71 |
| 4/19 | 3,985 | -4.1 | 4,063 | 506,600 | 20,500 | 65,700 | 3.20 |
| 4/12 | 4,155 | +8.3 | 3,999 | 1,031,500 | 16,500 | 74,900 | 4.54 |
| 4/5 | 3,835 | -1.4 | 3,809 | 354,200 | 7,200 | 45,900 | 6.38 |
| 3/29 | 3,890 | -0.3 | 3,899 | 338,000 | 8,400 | 46,400 | 5.52 |
| 3/22 | 3,900 | +1.3 | 3,893 | 348,100 | 9,600 | 45,100 | 4.70 |
| 3/15 | 3,850 | +3.9 | 3,786 | 532,200 | 10,000 | 41,500 | 4.15 |
| 3/8 | 3,705 | -2.5 | 3,688 | 485,900 | 17,500 | 40,900 | 2.34 |
| 3/1 | 3,800 | +2.0 | 3,780 | 813,700 | 23,000 | 40,900 | 1.78 |
| 2/22 | 3,725 | +1.8 | 3,721 | 277,700 | 57,700 | 56,500 | 0.98 |
| 2/16 | 3,660 | -2.3 | 3,707 | 359,400 | 64,300 | 66,000 | 1.03 |
| 2/9 | 3,745 | 0.0 | 3,746 | 502,300 | 72,200 | 72,900 | 1.01 |
| 2/2 | 3,745 | +0.7 | 3,744 | 504,900 | 45,300 | 77,400 | 1.71 |
| 1/26 | 3,720 | -1.7 | 3,781 | 308,100 | 20,500 | 74,700 | 3.64 |
| 1/19 | 3,785 | +2.0 | 3,795 | 631,600 | 23,900 | 75,900 | 3.18 |
| 1/12 | 3,710 | +11.4 | 3,595 | 773,800 | 19,900 | 102,100 | 5.13 |
| 1/5 | 3,330 | +0.8 | 3,330 | 203,300 | ー | ー | ー |
| 12/29 | 3,305 | -2.1 | 3,308 | 549,800 | 57,500 | 104,700 | 1.82 |
| 12/22 | 3,375 | +1.1 | 3,326 | 271,300 | 23,900 | 84,400 | 3.53 |
| 12/15 | 3,340 | -0.9 | 3,387 | 382,600 | 28,600 | 86,300 | 3.02 |
| 12/8 | 3,370 | -0.9 | 3,413 | 609,000 | 34,000 | 99,200 | 2.92 |
| 12/1 | 3,400 | -1.0 | 3,414 | 538,200 | 152,200 | 89,200 | 0.59 |
| 11/24 | 3,435 | +0.2 | 3,427 | 234,800 | 40,600 | 90,100 | 2.22 |
| 11/17 | 3,430 | +0.6 | 3,436 | 432,800 | 48,600 | 98,100 | 2.02 |
| 11/10 | 3,410 | -3.7 | 3,442 | 695,900 | 49,400 | 105,600 | 2.14 |
| 11/2 | 3,540 | -0.3 | 3,486 | 997,400 | 136,600 | 99,600 | 0.73 |
| 10/27 | 3,550 | 0.0 | 3,507 | 529,000 | 39,500 | 90,100 | 2.28 |
| 10/20 | 3,550 | -1.7 | 3,509 | 585,000 | 33,400 | 97,200 | 2.91 |
| 10/13 | 3,610 | -0.1 | 3,680 | 1,113,600 | 35,200 | 93,700 | 2.66 |
| 10/6 | 3,615 | -0.7 | 3,587 | 505,300 | 44,700 | 75,700 | 1.69 |
▶︎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