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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,950 | 3,960 | 3,885 | 3,955 | +10 | +0.3 | 234,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,910 | 4,230 | 3,750 | 3,945 | +55 | +1.4 | 2,374,200 |
| 24/03 | 3,810 | 3,975 | 3,625 | 3,890 | +40 | +1.0 | 1,848,100 |
| 24/02 | 3,750 | 3,890 | 3,640 | 3,850 | +90 | +2.4 | 2,129,200 |
| 24/01 | 3,315 | 3,890 | 3,270 | 3,760 | +455 | +13.8 | 2,101,700 |
| 23/12 | 3,415 | 3,465 | 3,260 | 3,305 | -100 | -2.9 | 2,009,100 |
| 23/11 | 3,590 | 3,600 | 3,320 | 3,405 | -135 | -3.8 | 2,044,200 |
| 23/10 | 3,640 | 3,875 | 3,400 | 3,540 | -100 | -2.8 | 3,391,400 |
| 23/09 | 3,635 | 3,770 | 3,610 | 3,640 | +5 | +0.1 | 1,642,100 |
| 23/08 | 3,565 | 3,730 | 3,475 | 3,635 | +70 | +2.0 | 1,880,000 |
| 23/07 | 3,060 | 3,585 | 3,005 | 3,565 | +515 | +16.9 | 2,989,900 |
| 23/06 | 2,826 | 3,145 | 2,796 | 3,050 | +213 | +7.5 | 2,788,700 |
| 23/05 | 2,875 | 3,120 | 2,828 | 2,837 | -39 | -1.4 | 2,270,000 |
| 23/04 | 2,600 | 2,920 | 2,485 | 2,876 | +295 | +11.4 | 2,689,300 |
| 23/03 | 2,738 | 2,738 | 2,453 | 2,581 | -184 | -6.7 | 1,479,000 |
| 23/02 | 2,820 | 2,849 | 2,696 | 2,765 | -61 | -2.2 | 1,387,600 |
| 23/01 | 2,640 | 2,884 | 2,505 | 2,826 | +181 | +6.8 | 2,663,800 |
| 22/12 | 2,451 | 2,708 | 2,376 | 2,645 | +188 | +7.7 | 2,383,000 |
| 22/11 | 2,218 | 2,614 | 2,157 | 2,457 | +239 | +10.8 | 3,460,800 |
| 22/10 | 2,663 | 2,703 | 2,185 | 2,218 | -468 | -17.4 | 3,315,400 |
| 22/09 | 2,603 | 2,725 | 2,579 | 2,686 | +66 | +2.5 | 1,598,900 |
| 22/08 | 2,574 | 2,746 | 2,511 | 2,620 | +46 | +1.8 | 1,998,700 |
| 22/07 | 2,590 | 2,759 | 2,539 | 2,574 | -15 | -0.6 | 2,882,400 |
| 22/06 | 2,611 | 2,694 | 2,378 | 2,589 | -13 | -0.5 | 3,090,500 |
| 22/05 | 2,940 | 2,947 | 2,555 | 2,602 | -366 | -12.3 | 2,228,300 |
| 22/04 | 3,110 | 3,400 | 2,811 | 2,968 | -182 | -5.8 | 3,163,400 |
| 22/03 | 3,080 | 3,305 | 2,932 | 3,150 | +110 | +3.6 | 2,931,200 |
| 22/02 | 3,100 | 3,235 | 2,898 | 3,040 | -35 | -1.1 | 2,315,800 |
| 22/01 | 3,410 | 3,470 | 2,945 | 3,075 | -330 | -9.7 | 1,853,400 |
| 21/12 | 3,355 | 3,555 | 3,305 | 3,405 | +50 | +1.5 | 1,468,000 |
| 21/11 | 3,800 | 3,835 | 3,350 | 3,355 | -380 | -10.2 | 1,686,800 |
▶︎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