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 |
---|---|---|---|---|---|
2015/12/30 | 318 | 320 | 318 | 320 | 4,000 |
2015/12/29 | 318 | 318 | 318 | 318 | 1,000 |
2015/12/28 | 316 | 319 | 316 | 319 | 6,000 |
2015/12/25 | 315 | 315 | 313 | 313 | 5,000 |
2015/12/24 | 315 | 315 | 314 | 315 | 5,000 |
2015/12/22 | 312 | 316 | 312 | 316 | 3,000 |
2015/12/21 | 315 | 315 | 312 | 312 | 4,000 |
2015/12/17 | 312 | 319 | 312 | 319 | 6,000 |
2015/12/15 | 318 | 318 | 318 | 318 | 3,000 |
2015/12/14 | 315 | 318 | 311 | 318 | 9,000 |
2015/12/11 | 318 | 320 | 318 | 320 | 4,000 |
2015/12/10 | 329 | 329 | 312 | 318 | 12,000 |
2015/12/09 | 329 | 329 | 329 | 329 | 1,000 |
2015/12/08 | 330 | 330 | 330 | 330 | 2,000 |
2015/12/04 | 331 | 331 | 329 | 329 | 7,000 |
2015/12/03 | 331 | 331 | 330 | 331 | 6,000 |
2015/12/02 | 329 | 332 | 329 | 331 | 10,000 |
2015/12/01 | 326 | 329 | 326 | 329 | 3,000 |
2015/11/30 | 327 | 328 | 325 | 325 | 9,000 |
2015/11/27 | 320 | 320 | 319 | 320 | 6,000 |
2015/11/26 | 322 | 322 | 319 | 319 | 4,000 |
2015/11/25 | 319 | 320 | 319 | 319 | 9,000 |
2015/11/24 | 319 | 319 | 319 | 319 | 1,000 |
2015/11/20 | 316 | 317 | 316 | 316 | 6,000 |
2015/11/19 | 316 | 316 | 315 | 316 | 4,000 |
2015/11/17 | 315 | 315 | 315 | 315 | 1,000 |
2015/11/16 | 315 | 315 | 310 | 313 | 8,000 |
2015/11/13 | 316 | 318 | 316 | 318 | 2,000 |
2015/11/12 | 315 | 315 | 315 | 315 | 1,000 |
2015/11/11 | 314 | 314 | 314 | 314 | 2,000 |
2015/11/10 | 317 | 317 | 314 | 314 | 3,000 |
2015/11/09 | 316 | 316 | 315 | 315 | 2,000 |
2015/11/06 | 316 | 316 | 315 | 316 | 5,000 |
2015/11/05 | 316 | 316 | 314 | 314 | 2,000 |
2015/11/04 | 321 | 321 | 316 | 316 | 7,000 |
2015/11/02 | 313 | 317 | 313 | 317 | 4,000 |
2015/10/30 | 308 | 308 | 308 | 308 | 5,000 |
2015/10/29 | 314 | 315 | 314 | 315 | 4,000 |
2015/10/28 | 310 | 318 | 310 | 314 | 5,000 |
2015/10/27 | 305 | 306 | 305 | 306 | 2,000 |
2015/10/26 | 312 | 312 | 304 | 304 | 7,000 |
2015/10/23 | 304 | 304 | 304 | 304 | 2,000 |
2015/10/22 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/21 | 298 | 303 | 298 | 303 | 10,000 |
2015/10/20 | 293 | 298 | 293 | 298 | 6,000 |
2015/10/19 | 294 | 295 | 293 | 293 | 5,000 |
2015/10/16 | 295 | 296 | 294 | 294 | 4,000 |
2015/10/15 | 292 | 295 | 292 | 293 | 8,000 |
2015/10/14 | 289 | 292 | 289 | 289 | 7,000 |
2015/10/13 | 289 | 289 | 289 | 289 | 2,000 |
2015/10/09 | 291 | 291 | 289 | 289 | 3,000 |
2015/10/08 | 291 | 291 | 291 | 291 | 2,000 |
2015/10/07 | 289 | 290 | 289 | 290 | 2,000 |
2015/10/06 | 291 | 291 | 288 | 288 | 2,000 |
2015/10/05 | 285 | 288 | 285 | 288 | 5,000 |
2015/10/02 | 292 | 292 | 284 | 284 | 13,000 |
2015/10/01 | 297 | 297 | 292 | 292 | 2,000 |
2015/09/29 | 286 | 286 | 285 | 285 | 2,000 |
2015/09/28 | 285 | 288 | 285 | 288 | 4,000 |
2015/09/25 | 281 | 282 | 281 | 282 | 3,000 |
2015/09/24 | 281 | 281 | 281 | 281 | 1,000 |
2015/09/18 | 290 | 290 | 280 | 281 | 6,000 |
2015/09/17 | 290 | 290 | 290 | 290 | 3,000 |
2015/09/16 | 295 | 295 | 285 | 285 | 3,000 |
2015/09/15 | 295 | 295 | 295 | 295 | 3,000 |
2015/09/11 | 287 | 287 | 287 | 287 | 1,000 |
2015/09/10 | 288 | 291 | 287 | 291 | 11,000 |
2015/09/09 | 283 | 290 | 283 | 286 | 5,000 |
2015/09/08 | 285 | 286 | 281 | 281 | 8,000 |
2015/09/07 | 285 | 292 | 284 | 292 | 8,000 |
2015/09/04 | 297 | 297 | 288 | 296 | 6,000 |
2015/09/03 | 290 | 290 | 290 | 290 | 1,000 |
2015/09/02 | 295 | 297 | 290 | 290 | 5,000 |
2015/09/01 | 302 | 303 | 299 | 299 | 6,000 |
2015/08/31 | 300 | 302 | 299 | 302 | 4,000 |
2015/08/28 | 300 | 301 | 299 | 300 | 7,000 |
2015/08/27 | 304 | 306 | 300 | 301 | 23,000 |
2015/08/26 | 320 | 327 | 320 | 320 | 25,000 |
2015/08/25 | 302 | 324 | 274 | 324 | 24,000 |
2015/08/24 | 319 | 320 | 313 | 314 | 16,000 |
2015/08/21 | 325 | 325 | 320 | 320 | 13,000 |
2015/08/20 | 327 | 328 | 327 | 328 | 4,000 |
2015/08/19 | 328 | 328 | 328 | 328 | 4,000 |
2015/08/18 | 328 | 328 | 327 | 328 | 3,000 |
2015/08/17 | 326 | 327 | 326 | 327 | 3,000 |
2015/08/14 | 326 | 329 | 326 | 327 | 10,000 |
2015/08/13 | 330 | 331 | 330 | 330 | 7,000 |
2015/08/12 | 331 | 335 | 331 | 331 | 6,000 |
2015/08/11 | 332 | 332 | 332 | 332 | 6,000 |
2015/08/10 | 333 | 337 | 333 | 333 | 17,000 |
2015/08/07 | 339 | 339 | 335 | 335 | 7,000 |
2015/08/06 | 340 | 340 | 336 | 339 | 18,000 |
2015/08/05 | 338 | 340 | 338 | 340 | 4,000 |
2015/08/03 | 342 | 343 | 339 | 339 | 11,000 |
2015/07/31 | 343 | 344 | 340 | 340 | 8,000 |
2015/07/30 | 339 | 343 | 339 | 343 | 4,000 |
2015/07/29 | 342 | 342 | 338 | 338 | 7,000 |
2015/07/28 | 339 | 342 | 339 | 339 | 8,000 |
2015/07/27 | 341 | 342 | 340 | 342 | 6,000 |
2015/07/24 | 345 | 345 | 341 | 343 | 6,000 |
2015/07/23 | 348 | 348 | 343 | 345 | 5,000 |
2015/07/22 | 336 | 348 | 336 | 348 | 10,000 |
2015/07/21 | 340 | 341 | 340 | 341 | 7,000 |
2015/07/17 | 352 | 352 | 343 | 343 | 12,000 |
2015/07/16 | 345 | 351 | 343 | 351 | 9,000 |
2015/07/15 | 344 | 355 | 344 | 345 | 19,000 |
2015/07/14 | 330 | 341 | 325 | 334 | 31,000 |
2015/07/13 | 314 | 319 | 312 | 317 | 20,000 |
2015/07/10 | 330 | 331 | 311 | 314 | 13,000 |
2015/07/09 | 328 | 334 | 292 | 334 | 39,000 |
2015/07/08 | 343 | 344 | 336 | 336 | 16,000 |
2015/07/07 | 342 | 344 | 342 | 342 | 8,000 |
2015/07/06 | 340 | 341 | 340 | 341 | 5,000 |
2015/07/03 | 344 | 344 | 342 | 342 | 9,000 |
2015/07/02 | 339 | 341 | 339 | 341 | 3,000 |
2015/07/01 | 337 | 338 | 334 | 338 | 10,000 |
2015/06/30 | 332 | 334 | 330 | 333 | 6,000 |
2015/06/29 | 333 | 336 | 331 | 334 | 22,000 |
2015/06/26 | 340 | 341 | 336 | 336 | 17,000 |
2015/06/25 | 335 | 338 | 335 | 338 | 5,000 |
2015/06/24 | 331 | 335 | 331 | 334 | 10,000 |
2015/06/23 | 329 | 330 | 329 | 330 | 7,000 |
2015/06/22 | 328 | 328 | 327 | 328 | 13,000 |
2015/06/19 | 326 | 327 | 326 | 327 | 3,000 |
2015/06/18 | 326 | 326 | 326 | 326 | 1,000 |
2015/06/16 | 330 | 330 | 326 | 326 | 9,000 |
2015/06/15 | 325 | 330 | 323 | 330 | 21,000 |
2015/06/12 | 320 | 320 | 320 | 320 | 4,000 |
2015/06/11 | 319 | 319 | 319 | 319 | 3,000 |
2015/06/10 | 318 | 318 | 317 | 317 | 2,000 |
2015/06/09 | 318 | 319 | 318 | 319 | 4,000 |
2015/06/08 | 319 | 319 | 318 | 318 | 2,000 |
2015/06/05 | 317 | 317 | 316 | 316 | 2,000 |
2015/06/04 | 318 | 320 | 318 | 318 | 5,000 |
2015/06/03 | 320 | 320 | 318 | 318 | 5,000 |
2015/06/02 | 319 | 320 | 319 | 319 | 9,000 |
2015/06/01 | 318 | 318 | 318 | 318 | 1,000 |
2015/05/29 | 317 | 318 | 317 | 318 | 2,000 |
2015/05/28 | 319 | 319 | 311 | 311 | 5,000 |
2015/05/27 | 315 | 318 | 310 | 315 | 6,000 |
2015/05/26 | 315 | 316 | 315 | 316 | 3,000 |
2015/05/25 | 312 | 312 | 312 | 312 | 2,000 |
2015/05/21 | 312 | 312 | 312 | 312 | 1,000 |
2015/05/19 | 315 | 315 | 312 | 312 | 5,000 |
2015/05/18 | 315 | 317 | 311 | 311 | 5,000 |
2015/05/15 | 317 | 318 | 316 | 316 | 9,000 |
2015/05/13 | 319 | 319 | 312 | 313 | 4,000 |
2015/05/12 | 316 | 316 | 315 | 315 | 3,000 |
2015/05/11 | 316 | 319 | 314 | 319 | 8,000 |
2015/05/08 | 313 | 316 | 311 | 316 | 10,000 |
2015/05/07 | 308 | 310 | 305 | 310 | 7,000 |
2015/05/01 | 301 | 305 | 299 | 305 | 5,000 |
2015/04/30 | 301 | 304 | 299 | 304 | 7,000 |
2015/04/28 | 301 | 301 | 301 | 301 | 1,000 |
2015/04/27 | 307 | 310 | 301 | 301 | 8,000 |
2015/04/24 | 305 | 305 | 299 | 299 | 6,000 |
2015/04/23 | 297 | 305 | 295 | 305 | 10,000 |
2015/04/22 | 296 | 299 | 296 | 299 | 7,000 |
2015/04/21 | 294 | 299 | 292 | 295 | 19,000 |
2015/04/20 | 300 | 306 | 300 | 300 | 20,000 |
2015/04/17 | 305 | 305 | 297 | 304 | 12,000 |
2015/04/16 | 307 | 308 | 300 | 305 | 9,000 |
2015/04/15 | 296 | 319 | 296 | 307 | 29,000 |
2015/04/14 | 293 | 295 | 293 | 295 | 11,000 |
2015/04/13 | 288 | 291 | 288 | 290 | 10,000 |
2015/04/10 | 288 | 290 | 287 | 288 | 6,000 |
2015/04/09 | 286 | 290 | 286 | 290 | 4,000 |
2015/04/08 | 289 | 289 | 285 | 285 | 3,000 |
2015/04/07 | 286 | 286 | 286 | 286 | 4,000 |
2015/04/06 | 289 | 289 | 289 | 289 | 2,000 |
2015/04/03 | 285 | 287 | 285 | 286 | 6,000 |
2015/04/02 | 284 | 284 | 284 | 284 | 1,000 |
2015/03/31 | 284 | 287 | 281 | 285 | 9,000 |
2015/03/27 | 280 | 280 | 280 | 280 | 1,000 |
2015/03/26 | 280 | 280 | 279 | 279 | 3,000 |
2015/03/25 | 280 | 280 | 280 | 280 | 3,000 |
2015/03/24 | 281 | 282 | 281 | 282 | 3,000 |
2015/03/23 | 281 | 285 | 281 | 282 | 6,000 |
2015/03/20 | 284 | 284 | 281 | 281 | 2,000 |
2015/03/19 | 283 | 283 | 281 | 281 | 4,000 |
2015/03/18 | 281 | 283 | 281 | 283 | 3,000 |
2015/03/17 | 285 | 285 | 280 | 280 | 4,000 |
2015/03/16 | 278 | 280 | 278 | 280 | 5,000 |
2015/03/13 | 274 | 283 | 274 | 277 | 18,000 |
2015/03/12 | 274 | 274 | 274 | 274 | 2,000 |
2015/03/11 | 272 | 272 | 272 | 272 | 1,000 |
2015/03/10 | 274 | 274 | 273 | 273 | 3,000 |
2015/03/09 | 273 | 274 | 273 | 274 | 3,000 |
2015/03/06 | 273 | 274 | 272 | 274 | 6,000 |
2015/03/04 | 273 | 273 | 273 | 273 | 2,000 |
2015/03/03 | 276 | 276 | 273 | 273 | 3,000 |
2015/03/02 | 273 | 273 | 272 | 273 | 5,000 |
2015/02/27 | 274 | 274 | 273 | 273 | 6,000 |
2015/02/26 | 275 | 276 | 275 | 276 | 5,000 |
2015/02/25 | 275 | 275 | 272 | 274 | 19,000 |
2015/02/24 | 290 | 294 | 288 | 288 | 22,000 |
2015/02/23 | 288 | 288 | 287 | 287 | 10,000 |
2015/02/20 | 286 | 287 | 286 | 287 | 3,000 |
2015/02/19 | 285 | 286 | 284 | 286 | 10,000 |
2015/02/18 | 288 | 290 | 284 | 290 | 8,000 |
2015/02/17 | 288 | 288 | 288 | 288 | 4,000 |
2015/02/16 | 286 | 287 | 280 | 287 | 12,000 |
2015/02/13 | 279 | 286 | 279 | 286 | 12,000 |
2015/02/12 | 277 | 280 | 277 | 279 | 7,000 |
2015/02/10 | 277 | 277 | 276 | 277 | 5,000 |
2015/02/09 | 275 | 276 | 275 | 276 | 3,000 |
2015/02/06 | 276 | 276 | 275 | 275 | 2,000 |
2015/02/05 | 276 | 279 | 275 | 275 | 13,000 |
2015/02/04 | 276 | 277 | 275 | 276 | 8,000 |
2015/02/03 | 280 | 283 | 275 | 279 | 13,000 |
2015/02/02 | 286 | 286 | 280 | 280 | 13,000 |
2015/01/30 | 285 | 289 | 285 | 286 | 9,000 |
2015/01/29 | 286 | 287 | 286 | 286 | 10,000 |
2015/01/28 | 288 | 288 | 287 | 287 | 2,000 |
2015/01/27 | 291 | 291 | 285 | 288 | 9,000 |
2015/01/26 | 293 | 293 | 293 | 293 | 1,000 |
2015/01/23 | 290 | 295 | 285 | 293 | 11,000 |
2015/01/22 | 283 | 289 | 281 | 287 | 6,000 |
2015/01/21 | 283 | 283 | 283 | 283 | 4,000 |
2015/01/20 | 300 | 300 | 270 | 281 | 61,000 |
2015/01/19 | 288 | 300 | 288 | 300 | 27,000 |
2015/01/16 | 274 | 280 | 274 | 278 | 7,000 |
2015/01/15 | 280 | 280 | 273 | 273 | 10,000 |
2015/01/14 | 270 | 278 | 270 | 274 | 5,000 |
2015/01/13 | 274 | 275 | 270 | 271 | 6,000 |
2015/01/09 | 266 | 274 | 266 | 274 | 8,000 |
2015/01/08 | 265 | 266 | 260 | 266 | 7,000 |
2015/01/07 | 257 | 264 | 257 | 264 | 5,000 |
2015/01/06 | 260 | 261 | 259 | 259 | 10,000 |
2015/01/05 | 257 | 260 | 257 | 260 | 7,000 |