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 |
---|---|---|---|---|---|
2014/12/30 | 255 | 257 | 250 | 257 | 11,000 |
2014/12/29 | 257 | 257 | 254 | 257 | 14,000 |
2014/12/26 | 255 | 259 | 255 | 255 | 11,000 |
2014/12/25 | 254 | 255 | 254 | 254 | 5,000 |
2014/12/24 | 255 | 255 | 254 | 254 | 10,000 |
2014/12/22 | 255 | 255 | 250 | 254 | 11,000 |
2014/12/19 | 249 | 250 | 247 | 250 | 23,000 |
2014/12/18 | 251 | 254 | 246 | 246 | 13,000 |
2014/12/17 | 232 | 258 | 230 | 235 | 65,000 |
2014/12/16 | 245 | 245 | 210 | 225 | 66,000 |
2014/12/15 | 255 | 266 | 253 | 253 | 12,000 |
2014/12/12 | 254 | 260 | 251 | 260 | 16,000 |
2014/12/11 | 248 | 252 | 248 | 252 | 2,000 |
2014/12/10 | 250 | 250 | 250 | 250 | 2,000 |
2014/12/09 | 248 | 250 | 248 | 250 | 6,000 |
2014/12/08 | 248 | 248 | 248 | 248 | 2,000 |
2014/12/05 | 246 | 248 | 245 | 245 | 14,000 |
2014/12/04 | 244 | 248 | 244 | 248 | 4,000 |
2014/12/02 | 245 | 245 | 243 | 243 | 4,000 |
2014/12/01 | 243 | 244 | 243 | 244 | 7,000 |
2014/11/28 | 248 | 248 | 247 | 247 | 2,000 |
2014/11/27 | 246 | 249 | 246 | 249 | 2,000 |
2014/11/26 | 246 | 246 | 244 | 246 | 8,000 |
2014/11/25 | 249 | 249 | 246 | 246 | 3,000 |
2014/11/20 | 248 | 248 | 244 | 244 | 2,000 |
2014/11/19 | 247 | 247 | 247 | 247 | 1,000 |
2014/11/18 | 244 | 246 | 244 | 246 | 3,000 |
2014/11/17 | 248 | 248 | 244 | 244 | 4,000 |
2014/11/14 | 245 | 245 | 244 | 244 | 4,000 |
2014/11/13 | 245 | 245 | 245 | 245 | 2,000 |
2014/11/12 | 243 | 245 | 243 | 245 | 2,000 |
2014/11/11 | 241 | 243 | 240 | 240 | 3,000 |
2014/11/10 | 241 | 241 | 241 | 241 | 3,000 |
2014/11/07 | 240 | 241 | 240 | 240 | 3,000 |
2014/11/06 | 240 | 240 | 240 | 240 | 1,000 |
2014/11/05 | 237 | 239 | 236 | 239 | 8,000 |
2014/11/04 | 237 | 239 | 237 | 239 | 7,000 |
2014/10/31 | 236 | 237 | 236 | 236 | 3,000 |
2014/10/30 | 230 | 238 | 230 | 238 | 7,000 |
2014/10/29 | 231 | 238 | 231 | 238 | 2,000 |
2014/10/28 | 232 | 237 | 232 | 237 | 5,000 |
2014/10/24 | 225 | 225 | 225 | 225 | 1,000 |
2014/10/23 | 223 | 227 | 223 | 224 | 3,000 |
2014/10/22 | 223 | 225 | 221 | 225 | 8,000 |
2014/10/21 | 235 | 235 | 223 | 223 | 12,000 |
2014/10/20 | 216 | 220 | 215 | 220 | 8,000 |
2014/10/17 | 231 | 231 | 211 | 218 | 36,000 |
2014/10/16 | 235 | 238 | 227 | 231 | 10,000 |
2014/10/15 | 239 | 239 | 235 | 235 | 6,000 |
2014/10/14 | 239 | 239 | 235 | 235 | 4,000 |
2014/10/10 | 239 | 239 | 239 | 239 | 3,000 |
2014/10/08 | 241 | 241 | 240 | 240 | 2,000 |
2014/10/06 | 241 | 244 | 239 | 239 | 9,000 |
2014/10/02 | 237 | 237 | 237 | 237 | 2,000 |
2014/10/01 | 237 | 237 | 237 | 237 | 2,000 |
2014/09/30 | 237 | 243 | 237 | 240 | 6,000 |
2014/09/29 | 238 | 238 | 238 | 238 | 1,000 |
2014/09/26 | 241 | 241 | 234 | 234 | 4,000 |
2014/09/25 | 237 | 241 | 237 | 241 | 8,000 |
2014/09/24 | 234 | 234 | 234 | 234 | 1,000 |
2014/09/22 | 234 | 235 | 234 | 234 | 3,000 |
2014/09/19 | 234 | 236 | 234 | 235 | 3,000 |
2014/09/18 | 235 | 235 | 233 | 233 | 5,000 |
2014/09/17 | 238 | 238 | 237 | 237 | 2,000 |
2014/09/16 | 241 | 241 | 241 | 241 | 1,000 |
2014/09/12 | 241 | 241 | 241 | 241 | 5,000 |
2014/09/11 | 238 | 241 | 238 | 241 | 5,000 |
2014/09/10 | 233 | 235 | 233 | 235 | 3,000 |
2014/09/09 | 233 | 235 | 233 | 235 | 4,000 |
2014/09/08 | 233 | 233 | 233 | 233 | 2,000 |
2014/09/05 | 235 | 235 | 233 | 233 | 4,000 |
2014/09/04 | 236 | 236 | 235 | 235 | 4,000 |
2014/09/03 | 236 | 237 | 235 | 236 | 8,000 |
2014/09/02 | 236 | 236 | 236 | 236 | 4,000 |
2014/09/01 | 242 | 242 | 238 | 238 | 5,000 |
2014/08/29 | 241 | 242 | 240 | 242 | 6,000 |
2014/08/28 | 247 | 247 | 240 | 243 | 10,000 |
2014/08/27 | 245 | 245 | 236 | 241 | 32,000 |
2014/08/26 | 258 | 259 | 255 | 256 | 19,000 |
2014/08/25 | 255 | 257 | 253 | 257 | 16,000 |
2014/08/22 | 253 | 255 | 252 | 255 | 7,000 |
2014/08/21 | 252 | 253 | 248 | 252 | 7,000 |
2014/08/20 | 254 | 254 | 253 | 253 | 2,000 |
2014/08/19 | 253 | 253 | 249 | 249 | 6,000 |
2014/08/18 | 248 | 251 | 248 | 250 | 6,000 |
2014/08/15 | 245 | 248 | 245 | 248 | 3,000 |
2014/08/14 | 248 | 249 | 244 | 244 | 4,000 |
2014/08/13 | 243 | 246 | 243 | 246 | 5,000 |
2014/08/12 | 241 | 243 | 241 | 243 | 6,000 |
2014/08/11 | 241 | 243 | 241 | 243 | 2,000 |
2014/08/08 | 245 | 245 | 241 | 241 | 3,000 |
2014/08/07 | 244 | 245 | 244 | 244 | 4,000 |
2014/08/06 | 248 | 248 | 242 | 242 | 8,000 |
2014/08/05 | 245 | 249 | 245 | 249 | 6,000 |
2014/08/04 | 245 | 245 | 244 | 245 | 5,000 |
2014/08/01 | 242 | 245 | 242 | 245 | 11,000 |
2014/07/31 | 250 | 250 | 250 | 250 | 4,000 |
2014/07/30 | 253 | 253 | 251 | 251 | 3,000 |
2014/07/29 | 253 | 255 | 253 | 255 | 2,000 |
2014/07/28 | 255 | 255 | 253 | 253 | 5,000 |
2014/07/25 | 253 | 253 | 253 | 253 | 3,000 |
2014/07/24 | 253 | 253 | 253 | 253 | 2,000 |
2014/07/23 | 254 | 254 | 252 | 252 | 2,000 |
2014/07/22 | 251 | 251 | 251 | 251 | 3,000 |
2014/07/18 | 251 | 251 | 251 | 251 | 2,000 |
2014/07/16 | 253 | 253 | 253 | 253 | 1,000 |
2014/07/15 | 251 | 254 | 251 | 254 | 6,000 |
2014/07/14 | 252 | 252 | 251 | 251 | 3,000 |
2014/07/11 | 249 | 250 | 249 | 250 | 2,000 |
2014/07/10 | 248 | 248 | 248 | 248 | 4,000 |
2014/07/09 | 251 | 251 | 248 | 251 | 6,000 |
2014/07/08 | 254 | 254 | 254 | 254 | 1,000 |
2014/07/07 | 255 | 258 | 253 | 253 | 7,000 |
2014/07/04 | 254 | 254 | 253 | 253 | 14,000 |
2014/07/03 | 254 | 254 | 247 | 250 | 8,000 |
2014/07/02 | 246 | 255 | 244 | 249 | 9,000 |
2014/07/01 | 244 | 244 | 240 | 243 | 10,000 |
2014/06/30 | 239 | 240 | 239 | 240 | 5,000 |
2014/06/27 | 235 | 240 | 232 | 240 | 3,000 |
2014/06/26 | 233 | 240 | 233 | 235 | 5,000 |
2014/06/25 | 230 | 233 | 230 | 233 | 2,000 |
2014/06/24 | 229 | 230 | 229 | 230 | 3,000 |
2014/06/23 | 231 | 234 | 231 | 233 | 4,000 |
2014/06/20 | 231 | 232 | 231 | 231 | 4,000 |
2014/06/19 | 229 | 232 | 229 | 232 | 6,000 |
2014/06/18 | 230 | 230 | 230 | 230 | 1,000 |
2014/06/17 | 228 | 228 | 228 | 228 | 2,000 |
2014/06/16 | 235 | 235 | 228 | 228 | 3,000 |
2014/06/13 | 232 | 232 | 229 | 229 | 6,000 |
2014/06/12 | 229 | 229 | 229 | 229 | 3,000 |
2014/06/11 | 227 | 227 | 227 | 227 | 1,000 |
2014/06/10 | 226 | 226 | 226 | 226 | 1,000 |
2014/06/09 | 227 | 227 | 227 | 227 | 1,000 |
2014/06/05 | 225 | 226 | 224 | 224 | 4,000 |
2014/06/04 | 228 | 228 | 224 | 224 | 4,000 |
2014/06/03 | 230 | 230 | 229 | 229 | 3,000 |
2014/06/02 | 230 | 230 | 230 | 230 | 3,000 |
2014/05/30 | 224 | 224 | 224 | 224 | 1,000 |
2014/05/29 | 220 | 220 | 220 | 220 | 2,000 |
2014/05/28 | 220 | 220 | 220 | 220 | 4,000 |
2014/05/27 | 236 | 236 | 222 | 222 | 15,000 |
2014/05/26 | 218 | 218 | 218 | 218 | 1,000 |
2014/05/23 | 221 | 221 | 218 | 218 | 4,000 |
2014/05/22 | 221 | 221 | 221 | 221 | 1,000 |
2014/05/20 | 218 | 218 | 218 | 218 | 1,000 |
2014/05/16 | 218 | 218 | 218 | 218 | 1,000 |
2014/05/15 | 223 | 223 | 223 | 223 | 5,000 |
2014/05/14 | 222 | 222 | 222 | 222 | 1,000 |
2014/05/13 | 222 | 222 | 218 | 218 | 4,000 |
2014/05/12 | 218 | 222 | 217 | 222 | 6,000 |
2014/05/09 | 220 | 220 | 220 | 220 | 1,000 |
2014/05/08 | 220 | 220 | 218 | 218 | 3,000 |
2014/05/07 | 219 | 219 | 218 | 218 | 2,000 |
2014/05/01 | 220 | 220 | 216 | 216 | 3,000 |
2014/04/30 | 219 | 219 | 219 | 219 | 3,000 |
2014/04/25 | 220 | 220 | 214 | 216 | 4,000 |
2014/04/24 | 219 | 220 | 219 | 219 | 4,000 |
2014/04/23 | 216 | 216 | 216 | 216 | 1,000 |
2014/04/22 | 217 | 217 | 213 | 213 | 2,000 |
2014/04/21 | 215 | 215 | 215 | 215 | 1,000 |
2014/04/18 | 213 | 215 | 213 | 215 | 4,000 |
2014/04/17 | 212 | 212 | 212 | 212 | 1,000 |
2014/04/16 | 214 | 214 | 210 | 212 | 12,000 |
2014/04/15 | 213 | 215 | 213 | 215 | 7,000 |
2014/04/14 | 212 | 212 | 212 | 212 | 1,000 |
2014/04/11 | 212 | 212 | 212 | 212 | 2,000 |
2014/04/10 | 214 | 214 | 213 | 213 | 2,000 |
2014/04/09 | 215 | 215 | 211 | 211 | 5,000 |
2014/04/07 | 215 | 215 | 215 | 215 | 1,000 |
2014/04/04 | 215 | 215 | 215 | 215 | 2,000 |
2014/04/02 | 214 | 216 | 214 | 216 | 2,000 |
2014/04/01 | 217 | 217 | 217 | 217 | 1,000 |
2014/03/31 | 210 | 218 | 210 | 218 | 2,000 |
2014/03/28 | 204 | 210 | 204 | 210 | 2,000 |
2014/03/27 | 204 | 204 | 204 | 204 | 1,000 |
2014/03/26 | 207 | 208 | 205 | 205 | 4,000 |
2014/03/25 | 207 | 207 | 206 | 207 | 3,000 |
2014/03/24 | 208 | 208 | 208 | 208 | 5,000 |
2014/03/20 | 209 | 209 | 209 | 209 | 1,000 |
2014/03/18 | 214 | 215 | 214 | 215 | 3,000 |
2014/03/17 | 210 | 213 | 210 | 213 | 2,000 |
2014/03/14 | 212 | 212 | 210 | 210 | 17,000 |
2014/03/13 | 215 | 215 | 215 | 215 | 1,000 |
2014/03/11 | 213 | 213 | 213 | 213 | 1,000 |
2014/03/10 | 213 | 213 | 213 | 213 | 1,000 |
2014/03/07 | 213 | 213 | 213 | 213 | 2,000 |
2014/03/06 | 214 | 214 | 213 | 213 | 3,000 |
2014/03/05 | 212 | 213 | 212 | 213 | 2,000 |
2014/03/03 | 215 | 215 | 212 | 212 | 4,000 |
2014/02/28 | 213 | 218 | 213 | 218 | 5,000 |
2014/02/27 | 214 | 215 | 213 | 213 | 3,000 |
2014/02/26 | 212 | 218 | 211 | 215 | 19,000 |
2014/02/25 | 222 | 228 | 222 | 228 | 24,000 |
2014/02/24 | 221 | 228 | 221 | 228 | 8,000 |
2014/02/21 | 226 | 226 | 225 | 226 | 5,000 |
2014/02/20 | 225 | 225 | 225 | 225 | 1,000 |
2014/02/19 | 226 | 226 | 224 | 224 | 2,000 |
2014/02/18 | 226 | 227 | 226 | 227 | 4,000 |
2014/02/17 | 229 | 229 | 226 | 226 | 3,000 |
2014/02/14 | 229 | 229 | 229 | 229 | 4,000 |
2014/02/13 | 226 | 226 | 225 | 225 | 2,000 |
2014/02/12 | 225 | 225 | 225 | 225 | 3,000 |
2014/02/10 | 225 | 225 | 225 | 225 | 7,000 |
2014/02/07 | 224 | 225 | 224 | 225 | 2,000 |
2014/02/06 | 224 | 225 | 224 | 225 | 2,000 |
2014/02/05 | 226 | 226 | 226 | 226 | 1,000 |
2014/02/04 | 220 | 225 | 220 | 225 | 6,000 |
2014/02/03 | 224 | 225 | 224 | 225 | 3,000 |
2014/01/31 | 225 | 225 | 225 | 225 | 1,000 |
2014/01/30 | 225 | 225 | 221 | 221 | 3,000 |
2014/01/29 | 224 | 224 | 224 | 224 | 2,000 |
2014/01/28 | 224 | 224 | 224 | 224 | 5,000 |
2014/01/27 | 220 | 221 | 220 | 220 | 7,000 |
2014/01/24 | 224 | 224 | 224 | 224 | 2,000 |
2014/01/23 | 223 | 224 | 220 | 224 | 5,000 |
2014/01/22 | 222 | 222 | 221 | 221 | 2,000 |
2014/01/21 | 221 | 223 | 220 | 223 | 3,000 |
2014/01/20 | 218 | 218 | 218 | 218 | 2,000 |
2014/01/17 | 222 | 223 | 222 | 223 | 3,000 |
2014/01/16 | 222 | 222 | 220 | 222 | 3,000 |
2014/01/15 | 222 | 222 | 217 | 218 | 6,000 |
2014/01/14 | 222 | 222 | 218 | 218 | 3,000 |
2014/01/10 | 221 | 222 | 220 | 222 | 5,000 |
2014/01/09 | 223 | 223 | 222 | 222 | 2,000 |
2014/01/08 | 223 | 223 | 223 | 223 | 1,000 |
2014/01/07 | 222 | 222 | 222 | 222 | 1,000 |
2014/01/06 | 217 | 221 | 217 | 221 | 3,000 |