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 |
---|---|---|---|---|---|
2017/12/29 | 2,035 | 2,040 | 2,026 | 2,040 | 1,100 |
2017/12/28 | 2,017 | 2,044 | 2,003 | 2,044 | 700 |
2017/12/27 | 2,049 | 2,050 | 2,045 | 2,045 | 1,600 |
2017/12/26 | 1,980 | 2,012 | 1,980 | 2,005 | 1,500 |
2017/12/25 | 1,985 | 1,994 | 1,970 | 1,980 | 1,100 |
2017/12/22 | 1,958 | 2,014 | 1,957 | 2,014 | 1,100 |
2017/12/21 | 1,974 | 2,000 | 1,955 | 1,955 | 2,300 |
2017/12/20 | 2,055 | 2,055 | 2,000 | 2,001 | 5,100 |
2017/12/19 | 1,912 | 2,065 | 1,911 | 1,950 | 19,800 |
2017/12/18 | 1,814 | 1,826 | 1,814 | 1,823 | 500 |
2017/12/15 | 1,806 | 1,806 | 1,801 | 1,801 | 800 |
2017/12/14 | 1,803 | 1,803 | 1,800 | 1,800 | 600 |
2017/12/13 | 1,806 | 1,806 | 1,806 | 1,806 | 200 |
2017/12/12 | 1,802 | 1,802 | 1,801 | 1,801 | 200 |
2017/12/11 | 1,805 | 1,805 | 1,801 | 1,801 | 600 |
2017/12/08 | 1,804 | 1,804 | 1,804 | 1,804 | 1,100 |
2017/12/07 | 1,785 | 1,801 | 1,780 | 1,801 | 1,100 |
2017/12/06 | 1,802 | 1,802 | 1,794 | 1,794 | 500 |
2017/12/05 | 1,800 | 1,800 | 1,773 | 1,799 | 2,100 |
2017/12/04 | 1,794 | 1,795 | 1,794 | 1,795 | 1,600 |
2017/12/01 | 1,771 | 1,789 | 1,771 | 1,789 | 400 |
2017/11/30 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
2017/11/29 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
2017/11/28 | 1,766 | 1,766 | 1,766 | 1,766 | 500 |
2017/11/27 | 1,800 | 1,800 | 1,752 | 1,752 | 1,500 |
2017/11/24 | 1,800 | 1,800 | 1,797 | 1,800 | 400 |
2017/11/22 | 1,782 | 1,790 | 1,782 | 1,790 | 800 |
2017/11/21 | 1,781 | 1,781 | 1,781 | 1,781 | 100 |
2017/11/20 | 1,800 | 1,800 | 1,781 | 1,781 | 800 |
2017/11/17 | 1,797 | 1,798 | 1,797 | 1,798 | 200 |
2017/11/16 | 1,797 | 1,797 | 1,797 | 1,797 | 200 |
2017/11/15 | 1,805 | 1,809 | 1,797 | 1,797 | 1,000 |
2017/11/14 | 1,790 | 1,799 | 1,790 | 1,799 | 1,100 |
2017/11/13 | 1,784 | 1,784 | 1,784 | 1,784 | 600 |
2017/11/10 | 1,771 | 1,775 | 1,771 | 1,775 | 500 |
2017/11/09 | 1,780 | 1,780 | 1,771 | 1,771 | 1,000 |
2017/11/08 | 1,777 | 1,777 | 1,762 | 1,762 | 1,000 |
2017/11/07 | 1,761 | 1,774 | 1,761 | 1,774 | 300 |
2017/11/06 | 1,771 | 1,771 | 1,771 | 1,771 | 200 |
2017/11/01 | 1,771 | 1,771 | 1,760 | 1,771 | 900 |
2017/10/31 | 1,761 | 1,770 | 1,760 | 1,770 | 400 |
2017/10/30 | 1,773 | 1,780 | 1,761 | 1,761 | 600 |
2017/10/27 | 1,766 | 1,766 | 1,766 | 1,766 | 200 |
2017/10/26 | 1,769 | 1,769 | 1,751 | 1,766 | 1,000 |
2017/10/25 | 1,752 | 1,765 | 1,752 | 1,765 | 300 |
2017/10/24 | 1,753 | 1,753 | 1,753 | 1,753 | 300 |
2017/10/23 | 1,754 | 1,754 | 1,753 | 1,753 | 600 |
2017/10/20 | 1,757 | 1,759 | 1,757 | 1,759 | 800 |
2017/10/19 | 1,764 | 1,764 | 1,756 | 1,759 | 500 |
2017/10/18 | 1,773 | 1,773 | 1,765 | 1,765 | 700 |
2017/10/17 | 1,775 | 1,775 | 1,771 | 1,771 | 500 |
2017/10/16 | 1,771 | 1,774 | 1,771 | 1,774 | 900 |
2017/10/13 | 1,799 | 1,800 | 1,784 | 1,790 | 1,300 |
2017/10/12 | 1,799 | 1,799 | 1,799 | 1,799 | 600 |
2017/10/11 | 1,769 | 1,780 | 1,769 | 1,775 | 800 |
2017/10/06 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
2017/10/04 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
2017/10/03 | 1,776 | 1,776 | 1,776 | 1,776 | 100 |
2017/10/02 | 1,766 | 1,777 | 1,766 | 1,777 | 200 |
2017/09/29 | 1,768 | 1,768 | 1,768 | 1,768 | 100 |
2017/09/28 | 1,774 | 1,774 | 1,747 | 1,747 | 400 |
2017/09/27 | 1,775 | 1,775 | 1,760 | 1,773 | 500 |
2017/09/26 | 1,734 | 1,740 | 1,734 | 1,740 | 1,400 |
2017/09/25 | 1,733 | 1,735 | 1,733 | 1,735 | 400 |
2017/09/22 | 1,734 | 1,750 | 1,734 | 1,749 | 900 |
2017/09/21 | 1,734 | 1,734 | 1,734 | 1,734 | 200 |
2017/09/20 | 1,729 | 1,758 | 1,729 | 1,754 | 1,100 |
2017/09/19 | 1,800 | 1,800 | 1,700 | 1,726 | 3,400 |
2017/09/15 | 1,750 | 1,760 | 1,725 | 1,758 | 1,000 |
2017/09/12 | 1,714 | 1,725 | 1,714 | 1,725 | 400 |
2017/09/11 | 1,721 | 1,721 | 1,720 | 1,720 | 500 |
2017/09/08 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
2017/09/07 | 1,704 | 1,704 | 1,704 | 1,704 | 200 |
2017/09/06 | 1,713 | 1,715 | 1,710 | 1,715 | 1,000 |
2017/09/05 | 1,726 | 1,730 | 1,713 | 1,713 | 1,300 |
2017/09/04 | 1,725 | 1,739 | 1,725 | 1,726 | 500 |
2017/09/01 | 1,713 | 1,724 | 1,713 | 1,724 | 800 |
2017/08/31 | 1,721 | 1,725 | 1,721 | 1,725 | 600 |
2017/08/30 | 1,730 | 1,750 | 1,725 | 1,750 | 1,400 |
2017/08/29 | 1,725 | 1,730 | 1,700 | 1,730 | 4,400 |
2017/08/29 | 1 -> 0.20 分割 | ||||
2017/08/28 | 362 | 367 | 362 | 365 | 19,000 |
2017/08/25 | 362 | 362 | 362 | 362 | 6,000 |
2017/08/24 | 361 | 362 | 361 | 361 | 6,000 |
2017/08/23 | 363 | 364 | 362 | 363 | 10,000 |
2017/08/22 | 364 | 364 | 363 | 363 | 2,000 |
2017/08/21 | 362 | 364 | 362 | 364 | 5,000 |
2017/08/18 | 362 | 364 | 362 | 364 | 7,000 |
2017/08/17 | 360 | 363 | 359 | 363 | 7,000 |
2017/08/16 | 361 | 362 | 360 | 360 | 8,000 |
2017/08/15 | 362 | 363 | 361 | 361 | 9,000 |
2017/08/14 | 361 | 362 | 361 | 362 | 7,000 |
2017/08/10 | 362 | 363 | 362 | 363 | 2,000 |
2017/08/09 | 365 | 365 | 362 | 362 | 6,000 |
2017/08/08 | 366 | 366 | 365 | 365 | 9,000 |
2017/08/07 | 366 | 366 | 365 | 366 | 8,000 |
2017/08/04 | 366 | 366 | 366 | 366 | 2,000 |
2017/08/03 | 366 | 366 | 365 | 365 | 5,000 |
2017/08/02 | 366 | 366 | 365 | 366 | 4,000 |
2017/08/01 | 366 | 366 | 365 | 366 | 9,000 |
2017/07/31 | 366 | 367 | 366 | 366 | 5,000 |
2017/07/28 | 365 | 366 | 365 | 366 | 7,000 |
2017/07/27 | 365 | 365 | 365 | 365 | 3,000 |
2017/07/26 | 366 | 366 | 363 | 364 | 5,000 |
2017/07/25 | 364 | 364 | 362 | 362 | 5,000 |
2017/07/24 | 367 | 367 | 363 | 364 | 12,000 |
2017/07/21 | 367 | 369 | 367 | 367 | 11,000 |
2017/07/20 | 366 | 368 | 365 | 367 | 13,000 |
2017/07/19 | 364 | 367 | 364 | 366 | 12,000 |
2017/07/18 | 361 | 364 | 361 | 364 | 7,000 |
2017/07/14 | 360 | 363 | 360 | 363 | 7,000 |
2017/07/13 | 358 | 360 | 358 | 360 | 2,000 |
2017/07/12 | 357 | 360 | 357 | 360 | 7,000 |
2017/07/11 | 357 | 357 | 355 | 357 | 4,000 |
2017/07/10 | 357 | 357 | 354 | 354 | 7,000 |
2017/07/07 | 354 | 357 | 354 | 357 | 4,000 |
2017/07/05 | 350 | 352 | 350 | 350 | 10,000 |
2017/07/04 | 349 | 350 | 349 | 349 | 3,000 |
2017/07/03 | 347 | 350 | 347 | 350 | 6,000 |
2017/06/30 | 345 | 345 | 345 | 345 | 1,000 |
2017/06/28 | 346 | 347 | 346 | 347 | 2,000 |
2017/06/27 | 348 | 348 | 343 | 345 | 9,000 |
2017/06/26 | 345 | 346 | 345 | 346 | 3,000 |
2017/06/23 | 348 | 348 | 344 | 344 | 8,000 |
2017/06/21 | 344 | 347 | 344 | 347 | 2,000 |
2017/06/20 | 344 | 344 | 344 | 344 | 1,000 |
2017/06/19 | 342 | 342 | 342 | 342 | 5,000 |
2017/06/16 | 349 | 349 | 340 | 342 | 11,000 |
2017/06/15 | 351 | 351 | 350 | 350 | 19,000 |
2017/06/14 | 353 | 353 | 352 | 353 | 6,000 |
2017/06/13 | 352 | 354 | 351 | 352 | 18,000 |
2017/06/12 | 358 | 358 | 356 | 357 | 10,000 |
2017/06/09 | 361 | 361 | 359 | 360 | 6,000 |
2017/06/08 | 360 | 361 | 360 | 361 | 5,000 |
2017/06/07 | 359 | 359 | 359 | 359 | 3,000 |
2017/06/06 | 356 | 358 | 356 | 356 | 5,000 |
2017/06/05 | 353 | 356 | 353 | 356 | 7,000 |
2017/06/02 | 352 | 352 | 352 | 352 | 3,000 |
2017/06/01 | 353 | 355 | 353 | 354 | 5,000 |
2017/05/31 | 351 | 351 | 351 | 351 | 4,000 |
2017/05/30 | 350 | 350 | 350 | 350 | 1,000 |
2017/05/29 | 348 | 348 | 347 | 347 | 2,000 |
2017/05/26 | 352 | 352 | 347 | 347 | 7,000 |
2017/05/25 | 357 | 357 | 353 | 353 | 3,000 |
2017/05/24 | 361 | 361 | 361 | 361 | 1,000 |
2017/05/23 | 362 | 362 | 361 | 361 | 3,000 |
2017/05/22 | 351 | 380 | 351 | 362 | 18,000 |
2017/05/19 | 345 | 350 | 345 | 348 | 6,000 |
2017/05/18 | 344 | 345 | 344 | 344 | 6,000 |
2017/05/17 | 343 | 344 | 343 | 344 | 6,000 |
2017/05/16 | 341 | 343 | 341 | 343 | 6,000 |
2017/05/15 | 342 | 342 | 342 | 342 | 6,000 |
2017/05/12 | 342 | 343 | 341 | 343 | 5,000 |
2017/05/11 | 338 | 344 | 337 | 344 | 7,000 |
2017/05/10 | 332 | 337 | 332 | 337 | 8,000 |
2017/05/09 | 332 | 334 | 332 | 334 | 5,000 |
2017/05/08 | 332 | 332 | 331 | 331 | 6,000 |
2017/05/02 | 329 | 331 | 329 | 331 | 3,000 |
2017/05/01 | 328 | 328 | 328 | 328 | 3,000 |
2017/04/28 | 325 | 325 | 325 | 325 | 1,000 |
2017/04/27 | 328 | 328 | 327 | 327 | 2,000 |
2017/04/26 | 323 | 327 | 319 | 327 | 11,000 |
2017/04/25 | 324 | 325 | 322 | 323 | 9,000 |
2017/04/24 | 321 | 321 | 319 | 319 | 3,000 |
2017/04/21 | 317 | 318 | 317 | 318 | 4,000 |
2017/04/20 | 323 | 323 | 316 | 316 | 19,000 |
2017/04/19 | 324 | 324 | 323 | 323 | 2,000 |
2017/04/18 | 320 | 326 | 319 | 322 | 43,000 |
2017/04/17 | 320 | 346 | 320 | 346 | 19,000 |
2017/04/14 | 320 | 320 | 320 | 320 | 3,000 |
2017/04/13 | 321 | 321 | 320 | 320 | 2,000 |
2017/04/12 | 324 | 324 | 321 | 321 | 6,000 |
2017/04/11 | 327 | 327 | 323 | 323 | 2,000 |
2017/04/10 | 328 | 328 | 328 | 328 | 4,000 |
2017/04/07 | 318 | 321 | 317 | 317 | 11,000 |
2017/04/06 | 323 | 329 | 317 | 317 | 27,000 |
2017/04/05 | 331 | 331 | 327 | 327 | 2,000 |
2017/04/04 | 344 | 344 | 321 | 331 | 28,000 |
2017/04/03 | 348 | 349 | 346 | 346 | 7,000 |
2017/03/31 | 354 | 356 | 354 | 356 | 8,000 |
2017/03/30 | 347 | 358 | 347 | 350 | 8,000 |
2017/03/29 | 336 | 345 | 336 | 345 | 7,000 |
2017/03/28 | 344 | 344 | 336 | 336 | 3,000 |
2017/03/27 | 343 | 346 | 338 | 344 | 8,000 |
2017/03/24 | 334 | 344 | 334 | 343 | 8,000 |
2017/03/23 | 336 | 342 | 331 | 340 | 19,000 |
2017/03/22 | 338 | 346 | 333 | 346 | 19,000 |
2017/03/21 | 338 | 405 | 338 | 346 | 132,000 |
2017/03/17 | 320 | 325 | 319 | 325 | 6,000 |
2017/03/16 | 320 | 320 | 320 | 320 | 7,000 |
2017/03/15 | 324 | 324 | 324 | 324 | 5,000 |
2017/03/14 | 322 | 326 | 322 | 325 | 3,000 |
2017/03/13 | 324 | 327 | 324 | 324 | 13,000 |
2017/03/10 | 320 | 320 | 319 | 319 | 9,000 |
2017/03/09 | 323 | 323 | 323 | 323 | 1,000 |
2017/03/08 | 323 | 324 | 323 | 324 | 3,000 |
2017/03/07 | 321 | 323 | 321 | 323 | 2,000 |
2017/03/06 | 320 | 320 | 319 | 319 | 5,000 |
2017/03/03 | 321 | 322 | 321 | 322 | 4,000 |
2017/03/01 | 325 | 325 | 320 | 324 | 11,000 |
2017/02/28 | 316 | 326 | 316 | 326 | 6,000 |
2017/02/27 | 316 | 320 | 316 | 316 | 5,000 |
2017/02/24 | 314 | 326 | 314 | 320 | 22,000 |
2017/02/23 | 327 | 333 | 326 | 332 | 28,000 |
2017/02/22 | 332 | 335 | 330 | 334 | 23,000 |
2017/02/21 | 334 | 335 | 332 | 335 | 5,000 |
2017/02/20 | 333 | 333 | 331 | 333 | 3,000 |
2017/02/17 | 333 | 334 | 330 | 330 | 12,000 |
2017/02/16 | 334 | 334 | 333 | 333 | 5,000 |
2017/02/15 | 335 | 335 | 333 | 333 | 5,000 |
2017/02/14 | 333 | 333 | 333 | 333 | 4,000 |
2017/02/13 | 332 | 333 | 331 | 333 | 6,000 |
2017/02/10 | 332 | 332 | 331 | 331 | 5,000 |
2017/02/09 | 332 | 332 | 332 | 332 | 1,000 |
2017/02/08 | 330 | 330 | 330 | 330 | 3,000 |
2017/02/06 | 332 | 332 | 331 | 331 | 6,000 |
2017/02/03 | 333 | 333 | 331 | 331 | 4,000 |
2017/02/02 | 330 | 330 | 330 | 330 | 1,000 |
2017/02/01 | 332 | 332 | 330 | 330 | 2,000 |
2017/01/31 | 334 | 334 | 332 | 332 | 7,000 |
2017/01/30 | 333 | 333 | 330 | 330 | 3,000 |
2017/01/27 | 331 | 332 | 331 | 332 | 2,000 |
2017/01/26 | 330 | 330 | 329 | 329 | 5,000 |
2017/01/25 | 330 | 331 | 330 | 331 | 4,000 |
2017/01/24 | 329 | 329 | 329 | 329 | 1,000 |
2017/01/23 | 329 | 329 | 328 | 329 | 5,000 |
2017/01/20 | 330 | 332 | 330 | 332 | 2,000 |
2017/01/19 | 331 | 333 | 331 | 333 | 4,000 |
2017/01/18 | 332 | 332 | 331 | 331 | 6,000 |
2017/01/17 | 329 | 331 | 327 | 331 | 5,000 |
2017/01/16 | 324 | 329 | 323 | 329 | 7,000 |
2017/01/13 | 328 | 328 | 324 | 324 | 7,000 |
2017/01/12 | 327 | 327 | 327 | 327 | 2,000 |
2017/01/11 | 327 | 327 | 327 | 327 | 3,000 |
2017/01/10 | 327 | 327 | 324 | 324 | 4,000 |
2017/01/06 | 326 | 327 | 324 | 324 | 12,000 |
2017/01/05 | 326 | 327 | 326 | 327 | 9,000 |
2017/01/04 | 323 | 325 | 320 | 321 | 12,000 |