ライフフーズ(3065)の株価時系列情報
ライフフーズ(3065)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,671 | 1,686 | 1,660 | 1,662 | 1,700 |
| 2024/04/18 | 1,680 | 1,680 | 1,671 | 1,671 | 900 |
| 2024/04/17 | 1,688 | 1,689 | 1,671 | 1,689 | 800 |
| 2024/04/16 | 1,694 | 1,695 | 1,670 | 1,689 | 3,400 |
| 2024/04/15 | 1,680 | 1,694 | 1,680 | 1,694 | 1,500 |
| 2024/04/12 | 1,685 | 1,685 | 1,677 | 1,685 | 1,100 |
| 2024/04/11 | 1,680 | 1,685 | 1,676 | 1,676 | 400 |
| 2024/04/10 | 1,683 | 1,683 | 1,677 | 1,678 | 2,400 |
| 2024/04/09 | 1,684 | 1,684 | 1,673 | 1,684 | 2,700 |
| 2024/04/08 | 1,684 | 1,685 | 1,678 | 1,685 | 1,500 |
| 2024/04/05 | 1,690 | 1,690 | 1,677 | 1,677 | 2,300 |
| 2024/04/04 | 1,680 | 1,693 | 1,680 | 1,693 | 1,400 |
| 2024/04/03 | 1,697 | 1,697 | 1,681 | 1,694 | 1,900 |
| 2024/04/02 | 1,683 | 1,684 | 1,677 | 1,680 | 2,000 |
| 2024/04/01 | 1,681 | 1,696 | 1,681 | 1,682 | 1,400 |
| 2024/03/29 | 1,677 | 1,684 | 1,676 | 1,681 | 1,400 |
| 2024/03/28 | 1,678 | 1,680 | 1,678 | 1,680 | 1,100 |
| 2024/03/27 | 1,679 | 1,681 | 1,676 | 1,676 | 700 |
| 2024/03/26 | 1,679 | 1,679 | 1,674 | 1,675 | 500 |
| 2024/03/25 | 1,669 | 1,675 | 1,668 | 1,675 | 2,600 |
| 2024/03/22 | 1,672 | 1,672 | 1,668 | 1,668 | 1,800 |
| 2024/03/21 | 1,668 | 1,674 | 1,666 | 1,670 | 2,500 |
| 2024/03/19 | 1,667 | 1,672 | 1,666 | 1,670 | 600 |
| 2024/03/18 | 1,678 | 1,678 | 1,666 | 1,673 | 900 |
| 2024/03/15 | 1,669 | 1,669 | 1,666 | 1,667 | 1,000 |
| 2024/03/14 | 1,659 | 1,666 | 1,659 | 1,664 | 2,000 |
| 2024/03/13 | 1,659 | 1,659 | 1,659 | 1,659 | 700 |
| 2024/03/12 | 1,661 | 1,661 | 1,655 | 1,658 | 2,100 |
| 2024/03/11 | 1,659 | 1,661 | 1,659 | 1,661 | 600 |
| 2024/03/08 | 1,670 | 1,670 | 1,658 | 1,658 | 1,600 |
| 2024/03/07 | 1,656 | 1,665 | 1,656 | 1,665 | 1,400 |
| 2024/03/06 | 1,657 | 1,660 | 1,655 | 1,657 | 2,400 |
| 2024/03/05 | 1,653 | 1,668 | 1,652 | 1,655 | 2,400 |
| 2024/03/04 | 1,667 | 1,670 | 1,653 | 1,653 | 3,700 |
| 2024/03/01 | 1,670 | 1,671 | 1,662 | 1,663 | 2,700 |
| 2024/02/29 | 1,655 | 1,670 | 1,655 | 1,670 | 2,300 |
| 2024/02/28 | 1,652 | 1,671 | 1,652 | 1,656 | 12,200 |
| 2024/02/27 | 1,707 | 1,717 | 1,698 | 1,717 | 10,600 |
| 2024/02/26 | 1,705 | 1,708 | 1,704 | 1,707 | 4,600 |
| 2024/02/22 | 1,705 | 1,710 | 1,705 | 1,705 | 2,800 |
| 2024/02/21 | 1,710 | 1,711 | 1,706 | 1,710 | 3,400 |
| 2024/02/20 | 1,708 | 1,709 | 1,704 | 1,705 | 1,800 |
| 2024/02/19 | 1,705 | 1,708 | 1,705 | 1,705 | 1,900 |
| 2024/02/16 | 1,705 | 1,708 | 1,701 | 1,708 | 1,800 |
| 2024/02/15 | 1,706 | 1,706 | 1,702 | 1,705 | 2,500 |
| 2024/02/14 | 1,702 | 1,707 | 1,702 | 1,707 | 1,900 |
| 2024/02/13 | 1,707 | 1,707 | 1,706 | 1,706 | 300 |
| 2024/02/09 | 1,701 | 1,708 | 1,701 | 1,707 | 2,300 |
| 2024/02/08 | 1,710 | 1,710 | 1,701 | 1,705 | 1,800 |
| 2024/02/07 | 1,710 | 1,710 | 1,703 | 1,703 | 700 |
| 2024/02/06 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2024/02/05 | 1,710 | 1,711 | 1,702 | 1,702 | 2,000 |
| 2024/02/02 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2024/02/01 | 1,711 | 1,711 | 1,704 | 1,711 | 800 |
| 2024/01/31 | 1,713 | 1,713 | 1,705 | 1,713 | 600 |
| 2024/01/30 | 1,703 | 1,713 | 1,703 | 1,713 | 1,900 |
| 2024/01/29 | 1,702 | 1,710 | 1,702 | 1,705 | 900 |
| 2024/01/26 | 1,709 | 1,709 | 1,703 | 1,704 | 1,000 |
| 2024/01/25 | 1,709 | 1,710 | 1,709 | 1,709 | 300 |
| 2024/01/24 | 1,701 | 1,713 | 1,701 | 1,703 | 600 |
| 2024/01/23 | 1,707 | 1,710 | 1,706 | 1,706 | 800 |
| 2024/01/22 | 1,706 | 1,707 | 1,706 | 1,707 | 400 |
| 2024/01/19 | 1,719 | 1,719 | 1,706 | 1,706 | 500 |
| 2024/01/18 | 1,715 | 1,718 | 1,696 | 1,717 | 2,700 |
| 2024/01/17 | 1,718 | 1,720 | 1,701 | 1,720 | 3,000 |
| 2024/01/16 | 1,713 | 1,713 | 1,710 | 1,710 | 1,100 |
| 2024/01/15 | 1,713 | 1,713 | 1,696 | 1,710 | 4,000 |
| 2024/01/12 | 1,704 | 1,705 | 1,695 | 1,705 | 2,100 |
| 2024/01/11 | 1,715 | 1,717 | 1,702 | 1,705 | 1,200 |
| 2024/01/10 | 1,700 | 1,717 | 1,700 | 1,701 | 1,600 |
| 2024/01/09 | 1,716 | 1,716 | 1,700 | 1,702 | 1,200 |
| 2024/01/05 | 1,709 | 1,718 | 1,709 | 1,716 | 800 |
| 2024/01/04 | 1,696 | 1,710 | 1,696 | 1,705 | 1,700 |
| 2023/12/29 | 1,696 | 1,697 | 1,680 | 1,696 | 2,700 |
| 2023/12/28 | 1,691 | 1,697 | 1,690 | 1,695 | 1,000 |
| 2023/12/27 | 1,681 | 1,691 | 1,681 | 1,691 | 1,000 |
| 2023/12/26 | 1,684 | 1,699 | 1,682 | 1,682 | 2,300 |
| 2023/12/25 | 1,689 | 1,700 | 1,684 | 1,687 | 2,200 |
| 2023/12/22 | 1,700 | 1,714 | 1,682 | 1,684 | 2,000 |
| 2023/12/21 | 1,690 | 1,700 | 1,690 | 1,700 | 500 |
| 2023/12/20 | 1,690 | 1,691 | 1,690 | 1,691 | 1,700 |
| 2023/12/19 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
| 2023/12/18 | 1,692 | 1,700 | 1,692 | 1,700 | 400 |
| 2023/12/15 | 1,695 | 1,695 | 1,692 | 1,692 | 1,000 |
| 2023/12/14 | 1,696 | 1,696 | 1,695 | 1,695 | 800 |
| 2023/12/13 | 1,697 | 1,710 | 1,696 | 1,696 | 1,400 |
| 2023/12/12 | 1,701 | 1,702 | 1,696 | 1,696 | 500 |
| 2023/12/11 | 1,706 | 1,706 | 1,693 | 1,693 | 1,600 |
| 2023/12/08 | 1,705 | 1,705 | 1,705 | 1,705 | 1,200 |
| 2023/12/07 | 1,707 | 1,710 | 1,707 | 1,710 | 1,500 |
| 2023/12/06 | 1,715 | 1,715 | 1,707 | 1,707 | 400 |
| 2023/12/05 | 1,700 | 1,716 | 1,700 | 1,716 | 2,000 |
| 2023/12/04 | 1,717 | 1,717 | 1,709 | 1,715 | 1,400 |
| 2023/12/01 | 1,720 | 1,720 | 1,700 | 1,717 | 2,500 |
| 2023/11/30 | 1,717 | 1,724 | 1,717 | 1,724 | 300 |
| 2023/11/29 | 1,717 | 1,722 | 1,717 | 1,722 | 300 |
| 2023/11/28 | 1,722 | 1,722 | 1,718 | 1,722 | 800 |
| 2023/11/27 | 1,720 | 1,720 | 1,717 | 1,717 | 1,000 |
| 2023/11/24 | 1,717 | 1,717 | 1,717 | 1,717 | 200 |
| 2023/11/22 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2023/11/21 | 1,720 | 1,720 | 1,714 | 1,714 | 1,200 |
| 2023/11/20 | 1,714 | 1,720 | 1,713 | 1,720 | 800 |
| 2023/11/17 | 1,719 | 1,719 | 1,719 | 1,719 | 500 |
| 2023/11/16 | 1,714 | 1,716 | 1,711 | 1,716 | 1,100 |
| 2023/11/15 | 1,709 | 1,712 | 1,709 | 1,712 | 1,000 |
| 2023/11/14 | 1,706 | 1,711 | 1,706 | 1,711 | 1,100 |
| 2023/11/13 | 1,710 | 1,710 | 1,707 | 1,708 | 1,200 |
| 2023/11/10 | 1,706 | 1,706 | 1,706 | 1,706 | 100 |
| 2023/11/07 | 1,702 | 1,705 | 1,702 | 1,705 | 500 |
| 2023/11/06 | 1,702 | 1,702 | 1,701 | 1,702 | 600 |
| 2023/11/02 | 1,694 | 1,707 | 1,694 | 1,698 | 1,400 |
| 2023/11/01 | 1,710 | 1,710 | 1,694 | 1,694 | 900 |
| 2023/10/31 | 1,689 | 1,708 | 1,689 | 1,690 | 700 |
| 2023/10/30 | 1,696 | 1,696 | 1,688 | 1,688 | 1,600 |
| 2023/10/27 | 1,704 | 1,704 | 1,704 | 1,704 | 500 |
| 2023/10/26 | 1,687 | 1,707 | 1,686 | 1,686 | 1,800 |
| 2023/10/25 | 1,686 | 1,687 | 1,686 | 1,687 | 300 |
| 2023/10/24 | 1,693 | 1,693 | 1,685 | 1,689 | 1,100 |
| 2023/10/23 | 1,695 | 1,695 | 1,694 | 1,694 | 700 |
| 2023/10/19 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2023/10/18 | 1,683 | 1,688 | 1,683 | 1,687 | 900 |
| 2023/10/17 | 1,690 | 1,700 | 1,690 | 1,691 | 700 |
| 2023/10/16 | 1,685 | 1,701 | 1,685 | 1,701 | 300 |
| 2023/10/13 | 1,696 | 1,712 | 1,681 | 1,712 | 3,000 |
| 2023/10/12 | 1,707 | 1,720 | 1,707 | 1,720 | 1,400 |
| 2023/10/11 | 1,699 | 1,701 | 1,699 | 1,701 | 400 |
| 2023/10/10 | 1,701 | 1,707 | 1,698 | 1,699 | 1,400 |
| 2023/10/06 | 1,695 | 1,703 | 1,695 | 1,703 | 800 |
| 2023/10/05 | 1,696 | 1,703 | 1,694 | 1,700 | 500 |
| 2023/10/04 | 1,705 | 1,705 | 1,696 | 1,696 | 500 |
| 2023/10/03 | 1,705 | 1,705 | 1,705 | 1,705 | 600 |
| 2023/10/02 | 1,704 | 1,704 | 1,703 | 1,704 | 800 |
| 2023/09/29 | 1,700 | 1,700 | 1,694 | 1,694 | 200 |
| 2023/09/28 | 1,699 | 1,700 | 1,689 | 1,700 | 1,100 |
| 2023/09/27 | 1,686 | 1,698 | 1,686 | 1,698 | 800 |
| 2023/09/26 | 1,696 | 1,696 | 1,685 | 1,696 | 1,400 |
| 2023/09/25 | 1,680 | 1,697 | 1,680 | 1,691 | 1,700 |
| 2023/09/22 | 1,680 | 1,690 | 1,680 | 1,689 | 1,500 |
| 2023/09/21 | 1,681 | 1,690 | 1,681 | 1,690 | 600 |
| 2023/09/20 | 1,686 | 1,686 | 1,681 | 1,681 | 1,100 |
| 2023/09/19 | 1,689 | 1,694 | 1,686 | 1,694 | 1,200 |
| 2023/09/15 | 1,693 | 1,693 | 1,688 | 1,688 | 900 |
| 2023/09/14 | 1,687 | 1,688 | 1,687 | 1,688 | 500 |
| 2023/09/13 | 1,689 | 1,696 | 1,689 | 1,691 | 1,300 |
| 2023/09/12 | 1,696 | 1,698 | 1,690 | 1,690 | 900 |
| 2023/09/11 | 1,690 | 1,694 | 1,685 | 1,693 | 700 |
| 2023/09/08 | 1,681 | 1,685 | 1,678 | 1,685 | 900 |
| 2023/09/07 | 1,679 | 1,683 | 1,676 | 1,679 | 1,500 |
| 2023/09/06 | 1,685 | 1,687 | 1,679 | 1,679 | 700 |
| 2023/09/05 | 1,685 | 1,685 | 1,675 | 1,685 | 800 |
| 2023/09/04 | 1,676 | 1,679 | 1,671 | 1,679 | 2,200 |
| 2023/09/01 | 1,679 | 1,680 | 1,679 | 1,679 | 700 |
| 2023/08/31 | 1,685 | 1,685 | 1,678 | 1,679 | 2,300 |
| 2023/08/30 | 1,664 | 1,699 | 1,664 | 1,685 | 11,100 |
| 2023/08/29 | 1,750 | 1,755 | 1,734 | 1,755 | 7,000 |
| 2023/08/28 | 1,727 | 1,742 | 1,723 | 1,732 | 3,800 |
| 2023/08/25 | 1,710 | 1,728 | 1,709 | 1,727 | 3,300 |
| 2023/08/24 | 1,730 | 1,733 | 1,681 | 1,727 | 7,100 |
| 2023/08/23 | 1,729 | 1,731 | 1,729 | 1,731 | 2,400 |
| 2023/08/22 | 1,733 | 1,733 | 1,729 | 1,729 | 800 |
| 2023/08/21 | 1,729 | 1,736 | 1,729 | 1,736 | 1,200 |
| 2023/08/18 | 1,730 | 1,730 | 1,729 | 1,729 | 300 |
| 2023/08/17 | 1,728 | 1,733 | 1,728 | 1,730 | 1,100 |
| 2023/08/16 | 1,740 | 1,740 | 1,739 | 1,740 | 800 |
| 2023/08/15 | 1,740 | 1,742 | 1,731 | 1,740 | 1,800 |
| 2023/08/14 | 1,729 | 1,732 | 1,728 | 1,732 | 1,900 |
| 2023/08/10 | 1,730 | 1,730 | 1,727 | 1,727 | 1,200 |
| 2023/08/09 | 1,737 | 1,737 | 1,726 | 1,731 | 1,600 |
| 2023/08/08 | 1,723 | 1,729 | 1,723 | 1,726 | 400 |
| 2023/08/07 | 1,739 | 1,739 | 1,723 | 1,723 | 2,000 |
| 2023/08/04 | 1,723 | 1,736 | 1,723 | 1,736 | 900 |
| 2023/08/03 | 1,723 | 1,734 | 1,723 | 1,723 | 1,500 |
| 2023/08/02 | 1,740 | 1,741 | 1,723 | 1,725 | 1,600 |
| 2023/08/01 | 1,742 | 1,742 | 1,739 | 1,740 | 1,300 |
| 2023/07/31 | 1,739 | 1,741 | 1,739 | 1,741 | 600 |
| 2023/07/28 | 1,735 | 1,741 | 1,735 | 1,735 | 2,600 |
| 2023/07/27 | 1,733 | 1,733 | 1,730 | 1,730 | 700 |
| 2023/07/26 | 1,725 | 1,735 | 1,725 | 1,733 | 1,300 |
| 2023/07/25 | 1,730 | 1,730 | 1,723 | 1,730 | 1,500 |
| 2023/07/24 | 1,718 | 1,729 | 1,714 | 1,729 | 500 |
| 2023/07/21 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2023/07/20 | 1,730 | 1,730 | 1,710 | 1,720 | 2,700 |
| 2023/07/19 | 1,722 | 1,726 | 1,722 | 1,726 | 400 |
| 2023/07/18 | 1,712 | 1,732 | 1,712 | 1,726 | 1,000 |
| 2023/07/14 | 1,712 | 1,728 | 1,711 | 1,728 | 2,500 |
| 2023/07/13 | 1,728 | 1,733 | 1,715 | 1,733 | 2,300 |
| 2023/07/12 | 1,714 | 1,727 | 1,712 | 1,727 | 1,100 |
| 2023/07/11 | 1,712 | 1,712 | 1,712 | 1,712 | 200 |
| 2023/07/10 | 1,723 | 1,723 | 1,703 | 1,719 | 2,100 |
| 2023/07/07 | 1,720 | 1,720 | 1,709 | 1,709 | 1,500 |
| 2023/07/06 | 1,717 | 1,717 | 1,715 | 1,715 | 300 |
| 2023/07/05 | 1,717 | 1,717 | 1,702 | 1,717 | 1,900 |
| 2023/07/04 | 1,719 | 1,719 | 1,717 | 1,717 | 1,000 |
| 2023/07/03 | 1,699 | 1,717 | 1,699 | 1,717 | 1,000 |
| 2023/06/30 | 1,699 | 1,699 | 1,699 | 1,699 | 500 |
| 2023/06/29 | 1,697 | 1,719 | 1,697 | 1,705 | 3,600 |
| 2023/06/28 | 1,685 | 1,697 | 1,684 | 1,697 | 1,300 |
| 2023/06/27 | 1,695 | 1,697 | 1,695 | 1,697 | 700 |
| 2023/06/26 | 1,693 | 1,693 | 1,686 | 1,686 | 400 |
| 2023/06/21 | 1,690 | 1,693 | 1,690 | 1,693 | 700 |