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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,648 | 1,648 | 1,641 | 1,647 | 600 |
| 2026/02/09 | 1,642 | 1,647 | 1,641 | 1,642 | 1,600 |
| 2026/02/06 | 1,638 | 1,639 | 1,638 | 1,639 | 800 |
| 2026/02/05 | 1,637 | 1,637 | 1,637 | 1,637 | 200 |
| 2026/02/04 | 1,634 | 1,640 | 1,634 | 1,640 | 700 |
| 2026/02/03 | 1,635 | 1,639 | 1,633 | 1,634 | 1,100 |
| 2026/02/02 | 1,634 | 1,637 | 1,634 | 1,637 | 2,200 |
| 2026/01/30 | 1,631 | 1,638 | 1,630 | 1,638 | 1,900 |
| 2026/01/29 | 1,637 | 1,640 | 1,631 | 1,632 | 2,600 |
| 2026/01/28 | 1,645 | 1,645 | 1,639 | 1,639 | 1,500 |
| 2026/01/27 | 1,645 | 1,652 | 1,645 | 1,650 | 700 |
| 2026/01/26 | 1,650 | 1,651 | 1,644 | 1,644 | 1,500 |
| 2026/01/23 | 1,644 | 1,656 | 1,644 | 1,654 | 600 |
| 2026/01/22 | 1,643 | 1,650 | 1,643 | 1,643 | 1,000 |
| 2026/01/21 | 1,644 | 1,645 | 1,644 | 1,644 | 1,200 |
| 2026/01/20 | 1,643 | 1,661 | 1,642 | 1,654 | 1,600 |
| 2026/01/19 | 1,643 | 1,644 | 1,641 | 1,641 | 1,200 |
| 2026/01/16 | 1,639 | 1,644 | 1,639 | 1,640 | 1,200 |
| 2026/01/15 | 1,640 | 1,643 | 1,635 | 1,643 | 1,400 |
| 2026/01/14 | 1,634 | 1,638 | 1,631 | 1,638 | 2,400 |
| 2026/01/13 | 1,633 | 1,640 | 1,633 | 1,640 | 1,500 |
| 2026/01/09 | 1,633 | 1,638 | 1,630 | 1,630 | 2,500 |
| 2026/01/08 | 1,632 | 1,633 | 1,632 | 1,633 | 1,300 |
| 2026/01/07 | 1,628 | 1,632 | 1,627 | 1,632 | 2,100 |
| 2026/01/06 | 1,626 | 1,631 | 1,626 | 1,629 | 1,600 |
| 2026/01/05 | 1,627 | 1,630 | 1,626 | 1,626 | 2,700 |
| 2025/12/30 | 1,622 | 1,627 | 1,622 | 1,626 | 1,000 |
| 2025/12/29 | 1,626 | 1,626 | 1,620 | 1,624 | 2,100 |
| 2025/12/26 | 1,621 | 1,626 | 1,620 | 1,626 | 4,600 |
| 2025/12/25 | 1,624 | 1,624 | 1,620 | 1,622 | 7,100 |
| 2025/12/24 | 1,628 | 1,628 | 1,625 | 1,625 | 3,400 |
| 2025/12/23 | 1,628 | 1,631 | 1,626 | 1,631 | 3,000 |
| 2025/12/22 | 1,628 | 1,628 | 1,626 | 1,626 | 3,800 |
| 2025/12/19 | 1,628 | 1,631 | 1,628 | 1,628 | 1,800 |
| 2025/12/18 | 1,629 | 1,630 | 1,628 | 1,628 | 800 |
| 2025/12/17 | 1,632 | 1,632 | 1,629 | 1,629 | 900 |
| 2025/12/16 | 1,631 | 1,631 | 1,628 | 1,628 | 900 |
| 2025/12/15 | 1,630 | 1,630 | 1,628 | 1,628 | 2,700 |
| 2025/12/12 | 1,628 | 1,629 | 1,628 | 1,629 | 1,200 |
| 2025/12/11 | 1,629 | 1,629 | 1,628 | 1,628 | 1,600 |
| 2025/12/10 | 1,631 | 1,631 | 1,628 | 1,629 | 2,000 |
| 2025/12/09 | 1,631 | 1,631 | 1,630 | 1,630 | 300 |
| 2025/12/08 | 1,628 | 1,631 | 1,628 | 1,631 | 1,100 |
| 2025/12/05 | 1,632 | 1,632 | 1,628 | 1,628 | 1,500 |
| 2025/12/04 | 1,630 | 1,630 | 1,628 | 1,629 | 1,400 |
| 2025/12/03 | 1,629 | 1,630 | 1,629 | 1,629 | 1,000 |
| 2025/12/02 | 1,633 | 1,633 | 1,629 | 1,629 | 600 |
| 2025/12/01 | 1,629 | 1,632 | 1,629 | 1,631 | 1,000 |
| 2025/11/28 | 1,629 | 1,631 | 1,628 | 1,629 | 1,900 |
| 2025/11/27 | 1,631 | 1,631 | 1,628 | 1,629 | 1,300 |
| 2025/11/26 | 1,631 | 1,631 | 1,627 | 1,631 | 2,300 |
| 2025/11/25 | 1,631 | 1,631 | 1,627 | 1,627 | 400 |
| 2025/11/21 | 1,628 | 1,628 | 1,627 | 1,627 | 500 |
| 2025/11/20 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2025/11/19 | 1,629 | 1,629 | 1,627 | 1,627 | 2,600 |
| 2025/11/18 | 1,633 | 1,633 | 1,629 | 1,629 | 900 |
| 2025/11/17 | 1,632 | 1,632 | 1,628 | 1,628 | 500 |
| 2025/11/14 | 1,632 | 1,632 | 1,629 | 1,632 | 1,600 |
| 2025/11/13 | 1,632 | 1,632 | 1,630 | 1,630 | 500 |
| 2025/11/12 | 1,629 | 1,632 | 1,628 | 1,628 | 1,600 |
| 2025/11/11 | 1,631 | 1,631 | 1,629 | 1,630 | 1,200 |
| 2025/11/10 | 1,632 | 1,632 | 1,630 | 1,632 | 800 |
| 2025/11/06 | 1,635 | 1,635 | 1,632 | 1,632 | 700 |
| 2025/11/05 | 1,633 | 1,637 | 1,630 | 1,636 | 2,200 |
| 2025/11/04 | 1,632 | 1,638 | 1,632 | 1,634 | 1,300 |
| 2025/10/31 | 1,631 | 1,635 | 1,631 | 1,631 | 1,300 |
| 2025/10/30 | 1,631 | 1,634 | 1,631 | 1,631 | 1,100 |
| 2025/10/29 | 1,633 | 1,633 | 1,630 | 1,633 | 600 |
| 2025/10/28 | 1,635 | 1,635 | 1,631 | 1,633 | 300 |
| 2025/10/27 | 1,632 | 1,636 | 1,628 | 1,628 | 2,500 |
| 2025/10/24 | 1,629 | 1,638 | 1,629 | 1,632 | 1,200 |
| 2025/10/23 | 1,631 | 1,633 | 1,629 | 1,630 | 1,600 |
| 2025/10/22 | 1,632 | 1,632 | 1,631 | 1,631 | 1,600 |
| 2025/10/21 | 1,638 | 1,641 | 1,632 | 1,632 | 3,500 |
| 2025/10/20 | 1,638 | 1,638 | 1,628 | 1,638 | 1,700 |
| 2025/10/17 | 1,635 | 1,639 | 1,629 | 1,629 | 1,900 |
| 2025/10/16 | 1,631 | 1,636 | 1,631 | 1,636 | 700 |
| 2025/10/15 | 1,634 | 1,637 | 1,627 | 1,631 | 1,700 |
| 2025/10/14 | 1,626 | 1,634 | 1,624 | 1,632 | 4,200 |
| 2025/10/10 | 1,626 | 1,626 | 1,625 | 1,626 | 700 |
| 2025/10/09 | 1,627 | 1,636 | 1,625 | 1,625 | 2,000 |
| 2025/10/08 | 1,626 | 1,630 | 1,625 | 1,628 | 2,200 |
| 2025/10/07 | 1,634 | 1,636 | 1,626 | 1,627 | 2,800 |
| 2025/10/06 | 1,636 | 1,636 | 1,629 | 1,629 | 200 |
| 2025/10/03 | 1,630 | 1,630 | 1,629 | 1,630 | 1,000 |
| 2025/10/02 | 1,631 | 1,631 | 1,630 | 1,630 | 600 |
| 2025/10/01 | 1,634 | 1,634 | 1,630 | 1,631 | 1,300 |
| 2025/09/30 | 1,630 | 1,636 | 1,630 | 1,636 | 1,500 |
| 2025/09/29 | 1,632 | 1,637 | 1,630 | 1,635 | 4,200 |
| 2025/09/26 | 1,634 | 1,635 | 1,634 | 1,634 | 700 |
| 2025/09/25 | 1,639 | 1,639 | 1,635 | 1,635 | 2,000 |
| 2025/09/24 | 1,643 | 1,643 | 1,637 | 1,639 | 1,400 |
| 2025/09/22 | 1,636 | 1,636 | 1,635 | 1,636 | 1,100 |
| 2025/09/19 | 1,641 | 1,641 | 1,636 | 1,636 | 1,200 |
| 2025/09/18 | 1,638 | 1,641 | 1,635 | 1,637 | 2,600 |
| 2025/09/17 | 1,641 | 1,641 | 1,639 | 1,639 | 4,200 |
| 2025/09/16 | 1,639 | 1,642 | 1,639 | 1,641 | 1,600 |
| 2025/09/12 | 1,640 | 1,642 | 1,639 | 1,639 | 2,400 |
| 2025/09/11 | 1,641 | 1,641 | 1,638 | 1,638 | 1,200 |
| 2025/09/10 | 1,641 | 1,646 | 1,638 | 1,638 | 3,500 |
| 2025/09/09 | 1,640 | 1,643 | 1,639 | 1,641 | 1,400 |
| 2025/09/08 | 1,640 | 1,647 | 1,638 | 1,638 | 3,400 |
| 2025/09/05 | 1,640 | 1,640 | 1,636 | 1,640 | 1,300 |
| 2025/09/04 | 1,638 | 1,639 | 1,635 | 1,639 | 1,800 |
| 2025/09/03 | 1,638 | 1,640 | 1,638 | 1,639 | 2,300 |
| 2025/09/02 | 1,639 | 1,639 | 1,637 | 1,638 | 300 |
| 2025/09/01 | 1,637 | 1,637 | 1,637 | 1,637 | 1,600 |
| 2025/08/29 | 1,640 | 1,641 | 1,640 | 1,640 | 1,100 |
| 2025/08/28 | 1,645 | 1,650 | 1,640 | 1,640 | 12,100 |
| 2025/08/27 | 1,675 | 1,695 | 1,674 | 1,695 | 9,200 |
| 2025/08/26 | 1,680 | 1,685 | 1,680 | 1,680 | 2,100 |
| 2025/08/25 | 1,674 | 1,685 | 1,673 | 1,685 | 4,300 |
| 2025/08/22 | 1,663 | 1,670 | 1,663 | 1,670 | 2,400 |
| 2025/08/21 | 1,673 | 1,678 | 1,670 | 1,672 | 2,900 |
| 2025/08/20 | 1,680 | 1,680 | 1,673 | 1,673 | 1,700 |
| 2025/08/19 | 1,675 | 1,679 | 1,675 | 1,675 | 1,700 |
| 2025/08/18 | 1,674 | 1,679 | 1,674 | 1,675 | 1,100 |
| 2025/08/15 | 1,675 | 1,675 | 1,671 | 1,675 | 1,400 |
| 2025/08/14 | 1,670 | 1,674 | 1,670 | 1,674 | 2,000 |
| 2025/08/13 | 1,668 | 1,673 | 1,665 | 1,670 | 2,500 |
| 2025/08/12 | 1,664 | 1,667 | 1,664 | 1,667 | 2,100 |
| 2025/08/08 | 1,664 | 1,665 | 1,663 | 1,664 | 600 |
| 2025/08/07 | 1,668 | 1,668 | 1,662 | 1,668 | 1,400 |
| 2025/08/06 | 1,662 | 1,668 | 1,662 | 1,662 | 2,200 |
| 2025/08/05 | 1,666 | 1,666 | 1,664 | 1,664 | 500 |
| 2025/08/04 | 1,654 | 1,667 | 1,654 | 1,666 | 1,200 |
| 2025/08/01 | 1,660 | 1,660 | 1,650 | 1,660 | 1,900 |
| 2025/07/31 | 1,663 | 1,669 | 1,663 | 1,663 | 400 |
| 2025/07/30 | 1,668 | 1,668 | 1,660 | 1,668 | 500 |
| 2025/07/29 | 1,663 | 1,666 | 1,655 | 1,666 | 3,700 |
| 2025/07/28 | 1,665 | 1,666 | 1,664 | 1,664 | 1,800 |
| 2025/07/25 | 1,667 | 1,668 | 1,664 | 1,664 | 1,000 |
| 2025/07/24 | 1,668 | 1,673 | 1,667 | 1,667 | 1,300 |
| 2025/07/23 | 1,674 | 1,674 | 1,668 | 1,669 | 1,100 |
| 2025/07/22 | 1,675 | 1,675 | 1,668 | 1,672 | 900 |
| 2025/07/18 | 1,666 | 1,675 | 1,666 | 1,675 | 1,200 |
| 2025/07/17 | 1,669 | 1,698 | 1,669 | 1,674 | 1,700 |
| 2025/07/16 | 1,669 | 1,678 | 1,669 | 1,669 | 1,000 |
| 2025/07/15 | 1,658 | 1,669 | 1,655 | 1,669 | 2,400 |
| 2025/07/14 | 1,662 | 1,666 | 1,655 | 1,658 | 1,700 |
| 2025/07/09 | 1,656 | 1,665 | 1,654 | 1,663 | 2,600 |
| 2025/07/08 | 1,670 | 1,670 | 1,663 | 1,666 | 1,300 |
| 2025/07/07 | 1,665 | 1,676 | 1,664 | 1,665 | 1,300 |
| 2025/07/04 | 1,675 | 1,675 | 1,665 | 1,665 | 1,300 |
| 2025/07/03 | 1,664 | 1,664 | 1,663 | 1,663 | 200 |
| 2025/07/02 | 1,663 | 1,670 | 1,660 | 1,670 | 1,900 |
| 2025/07/01 | 1,664 | 1,665 | 1,664 | 1,665 | 200 |
| 2025/06/30 | 1,665 | 1,666 | 1,658 | 1,666 | 1,300 |
| 2025/06/27 | 1,653 | 1,666 | 1,653 | 1,666 | 700 |
| 2025/06/26 | 1,658 | 1,661 | 1,656 | 1,661 | 1,500 |
| 2025/06/25 | 1,650 | 1,656 | 1,650 | 1,654 | 1,200 |
| 2025/06/24 | 1,663 | 1,663 | 1,653 | 1,653 | 300 |
| 2025/06/23 | 1,674 | 1,674 | 1,665 | 1,665 | 200 |
| 2025/06/20 | 1,655 | 1,684 | 1,651 | 1,651 | 4,200 |
| 2025/06/18 | 1,661 | 1,661 | 1,653 | 1,656 | 1,200 |
| 2025/06/17 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2025/06/16 | 1,656 | 1,656 | 1,656 | 1,656 | 200 |
| 2025/06/13 | 1,660 | 1,660 | 1,655 | 1,659 | 1,800 |
| 2025/06/12 | 1,652 | 1,666 | 1,652 | 1,653 | 1,400 |
| 2025/06/11 | 1,667 | 1,667 | 1,652 | 1,653 | 1,800 |
| 2025/06/10 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
| 2025/06/09 | 1,667 | 1,676 | 1,658 | 1,670 | 3,200 |
| 2025/06/06 | 1,667 | 1,677 | 1,653 | 1,677 | 1,600 |
| 2025/06/05 | 1,666 | 1,667 | 1,666 | 1,667 | 600 |
| 2025/06/04 | 1,665 | 1,665 | 1,665 | 1,665 | 500 |
| 2025/06/03 | 1,659 | 1,664 | 1,659 | 1,664 | 600 |
| 2025/06/02 | 1,674 | 1,674 | 1,653 | 1,654 | 1,400 |
| 2025/05/30 | 1,653 | 1,654 | 1,646 | 1,651 | 1,100 |
| 2025/05/29 | 1,650 | 1,650 | 1,649 | 1,650 | 1,100 |
| 2025/05/28 | 1,650 | 1,660 | 1,648 | 1,660 | 1,900 |
| 2025/05/27 | 1,650 | 1,655 | 1,650 | 1,650 | 900 |
| 2025/05/26 | 1,652 | 1,652 | 1,650 | 1,650 | 500 |
| 2025/05/23 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2025/05/22 | 1,659 | 1,659 | 1,655 | 1,655 | 1,000 |
| 2025/05/21 | 1,662 | 1,662 | 1,655 | 1,655 | 400 |
| 2025/05/20 | 1,653 | 1,659 | 1,650 | 1,659 | 800 |
| 2025/05/19 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
| 2025/05/16 | 1,650 | 1,650 | 1,648 | 1,650 | 900 |
| 2025/05/15 | 1,659 | 1,659 | 1,650 | 1,650 | 1,500 |
| 2025/05/14 | 1,658 | 1,665 | 1,650 | 1,659 | 1,800 |
| 2025/05/12 | 1,650 | 1,653 | 1,650 | 1,653 | 500 |
| 2025/05/09 | 1,651 | 1,651 | 1,650 | 1,650 | 1,200 |
| 2025/05/08 | 1,653 | 1,653 | 1,652 | 1,652 | 400 |
| 2025/05/07 | 1,670 | 1,670 | 1,658 | 1,660 | 1,400 |
| 2025/05/02 | 1,647 | 1,653 | 1,647 | 1,653 | 700 |
| 2025/05/01 | 1,650 | 1,656 | 1,647 | 1,647 | 1,000 |
| 2025/04/30 | 1,645 | 1,651 | 1,645 | 1,649 | 800 |
| 2025/04/28 | 1,638 | 1,646 | 1,638 | 1,645 | 2,300 |
| 2025/04/25 | 1,634 | 1,637 | 1,634 | 1,637 | 600 |
| 2025/04/24 | 1,637 | 1,700 | 1,633 | 1,633 | 15,800 |
| 2025/04/23 | 1,638 | 1,642 | 1,637 | 1,637 | 1,100 |
| 2025/04/22 | 1,645 | 1,650 | 1,637 | 1,637 | 1,300 |
| 2025/04/21 | 1,638 | 1,639 | 1,637 | 1,638 | 1,000 |
| 2025/04/17 | 1,640 | 1,643 | 1,638 | 1,638 | 1,100 |
| 2025/04/16 | 1,632 | 1,638 | 1,632 | 1,637 | 500 |
| 2025/04/15 | 1,644 | 1,644 | 1,625 | 1,640 | 1,600 |
| 2025/04/14 | 1,648 | 1,650 | 1,624 | 1,624 | 4,500 |
| 2025/04/11 | 1,635 | 1,635 | 1,635 | 1,635 | 200 |
| 2025/04/10 | 1,646 | 1,646 | 1,633 | 1,642 | 1,400 |
| 2025/04/09 | 1,631 | 1,646 | 1,631 | 1,646 | 1,500 |