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
4,005.5
円
(09:00)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,915 | 4,030 | 3,885 | 4,030 | +145 | +3.7 | 93,600 |
週次株価
| 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 | 141,900 |
| 4/26 | 3,985 | 4,125 | 3,955 | 4,020 | +35 | +0.9 | 413,900 |
| 4/19 | 4,110 | 4,230 | 3,925 | 3,985 | -170 | -4.1 | 506,600 |
| 4/12 | 3,835 | 4,200 | 3,810 | 4,155 | +320 | +8.3 | 1,031,500 |
| 4/5 | 3,910 | 3,910 | 3,750 | 3,835 | -55 | -1.4 | 354,200 |
| 3/29 | 3,865 | 3,970 | 3,840 | 3,890 | -10 | -0.3 | 338,000 |
| 3/22 | 3,870 | 3,975 | 3,840 | 3,900 | +50 | +1.3 | 348,100 |
| 3/15 | 3,700 | 3,865 | 3,690 | 3,850 | +145 | +3.9 | 532,200 |
| 3/8 | 3,795 | 3,810 | 3,625 | 3,705 | -95 | -2.5 | 485,900 |
| 3/1 | 3,725 | 3,890 | 3,665 | 3,800 | +75 | +2.0 | 813,700 |
| 2/22 | 3,675 | 3,760 | 3,665 | 3,725 | +65 | +1.8 | 277,700 |
| 2/16 | 3,755 | 3,770 | 3,640 | 3,660 | -85 | -2.3 | 359,400 |
| 2/9 | 3,740 | 3,805 | 3,660 | 3,745 | 0 | 0.0 | 502,300 |
| 2/2 | 3,740 | 3,805 | 3,690 | 3,745 | +25 | +0.7 | 504,900 |
| 1/26 | 3,800 | 3,840 | 3,710 | 3,720 | -65 | -1.7 | 308,100 |
| 1/19 | 3,710 | 3,890 | 3,680 | 3,785 | +75 | +2.0 | 631,600 |
| 1/12 | 3,380 | 3,840 | 3,370 | 3,710 | +380 | +11.4 | 773,800 |
| 1/5 | 3,315 | 3,375 | 3,270 | 3,330 | +25 | +0.8 | 203,300 |
| 12/29 | 3,375 | 3,405 | 3,260 | 3,305 | -70 | -2.1 | 549,800 |
| 12/22 | 3,300 | 3,375 | 3,260 | 3,375 | +35 | +1.1 | 271,300 |
| 12/15 | 3,395 | 3,445 | 3,305 | 3,340 | -30 | -0.9 | 382,600 |
| 12/8 | 3,400 | 3,465 | 3,345 | 3,370 | -30 | -0.9 | 609,000 |
| 12/1 | 3,435 | 3,485 | 3,320 | 3,400 | -35 | -1.0 | 538,200 |
| 11/24 | 3,415 | 3,490 | 3,375 | 3,435 | +5 | +0.2 | 234,800 |
| 11/17 | 3,445 | 3,535 | 3,355 | 3,430 | +20 | +0.6 | 432,800 |
| 11/10 | 3,545 | 3,555 | 3,385 | 3,410 | -130 | -3.7 | 695,900 |
| 11/2 | 3,480 | 3,600 | 3,400 | 3,540 | -10 | -0.3 | 997,400 |
| 10/27 | 3,540 | 3,585 | 3,440 | 3,550 | 0 | 0.0 | 529,000 |
| 10/20 | 3,560 | 3,605 | 3,400 | 3,550 | -60 | -1.7 | 585,000 |
| 10/13 | 3,630 | 3,875 | 3,560 | 3,610 | -5 | -0.1 | 1,113,600 |
▶︎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