日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/29 1,611 1,614 1,611 1,612 1,800
2026/06/26 1,610 1,612 1,610 1,612 500
2026/06/25 1,611 1,611 1,610 1,610 300
2026/06/24 1,608 1,611 1,608 1,611 500
2026/06/23 1,614 1,614 1,608 1,608 1,100
2026/06/22 1,615 1,615 1,612 1,612 900
2026/06/19 1,607 1,614 1,606 1,614 600
2026/06/18 1,616 1,616 1,605 1,608 2,500
2026/06/17 1,616 1,616 1,616 1,616 700
2026/06/16 1,613 1,613 1,611 1,611 900
2026/06/15 1,616 1,616 1,615 1,615 1,300
2026/06/12 1,614 1,615 1,613 1,615 700
2026/06/11 1,615 1,615 1,614 1,614 700
2026/06/10 1,614 1,614 1,613 1,613 300
2026/06/09 1,615 1,615 1,615 1,615 100
2026/06/08 1,612 1,615 1,610 1,615 800
2026/06/05 1,614 1,614 1,614 1,614 200
2026/06/04 1,614 1,614 1,614 1,614 100
2026/06/03 1,612 1,616 1,612 1,613 1,600
2026/06/02 1,612 1,612 1,612 1,612 500
2026/06/01 1,616 1,616 1,616 1,616 1,000
2026/05/29 1,612 1,616 1,612 1,616 700
2026/05/28 1,612 1,612 1,612 1,612 500
2026/05/27 1,613 1,616 1,613 1,616 1,500
2026/05/26 1,613 1,613 1,613 1,613 100
2026/05/25 1,611 1,616 1,610 1,612 3,400
2026/05/22 1,611 1,614 1,611 1,613 900
2026/05/21 1,612 1,614 1,611 1,611 400
2026/05/20 1,612 1,614 1,612 1,614 800
2026/05/19 1,616 1,616 1,612 1,612 800
2026/05/18 1,611 1,616 1,611 1,616 1,000
2026/05/15 1,616 1,617 1,616 1,617 1,200
2026/05/14 1,612 1,616 1,612 1,616 800
2026/05/13 1,612 1,612 1,612 1,612 1,000
2026/05/12 1,615 1,615 1,613 1,613 700
2026/05/11 1,617 1,617 1,615 1,615 600
2026/05/08 1,617 1,617 1,617 1,617 400
2026/05/07 1,617 1,617 1,611 1,616 2,700
2026/05/01 1,615 1,617 1,614 1,617 3,200
2026/04/30 1,613 1,614 1,613 1,613 800
2026/04/28 1,615 1,615 1,611 1,613 2,800
2026/04/27 1,615 1,616 1,615 1,615 800
2026/04/24 1,614 1,618 1,614 1,615 2,500
2026/04/23 1,613 1,617 1,613 1,617 1,400
2026/04/22 1,618 1,619 1,618 1,618 700
2026/04/21 1,618 1,618 1,618 1,618 600
2026/04/20 1,617 1,618 1,617 1,618 1,200
2026/04/17 1,618 1,618 1,616 1,616 1,000
2026/04/16 1,617 1,617 1,617 1,617 400
2026/04/15 1,613 1,617 1,613 1,617 900
2026/04/14 1,619 1,619 1,618 1,618 900
2026/04/13 1,618 1,619 1,608 1,619 2,600
2026/04/09 1,610 1,616 1,608 1,616 1,700
2026/04/08 1,619 1,619 1,610 1,614 2,200
2026/04/07 1,611 1,611 1,611 1,611 800
2026/04/06 1,612 1,612 1,611 1,611 600
2026/04/03 1,614 1,620 1,612 1,612 1,300
2026/04/02 1,619 1,619 1,613 1,613 600
2026/03/27 1,613 1,613 1,605 1,609 1,400
2026/03/26 1,606 1,606 1,606 1,606 600
2026/03/25 1,605 1,606 1,605 1,606 1,400
2026/03/24 1,606 1,607 1,605 1,605 1,900
2026/03/23 1,612 1,615 1,606 1,606 1,100
2026/03/19 1,609 1,612 1,607 1,612 1,300
2026/03/18 1,615 1,615 1,611 1,611 300
2026/03/17 1,610 1,612 1,610 1,611 600
2026/03/16 1,619 1,619 1,615 1,615 400
2026/03/13 1,619 1,619 1,617 1,617 500
2026/03/12 1,619 1,619 1,619 1,619 100
2026/03/11 1,608 1,613 1,608 1,613 400
2026/03/10 1,611 1,611 1,607 1,607 3,000
2026/03/09 1,615 1,615 1,608 1,610 1,200
2026/03/06 1,623 1,623 1,615 1,615 800
2026/03/05 1,608 1,615 1,608 1,615 1,700
2026/03/04 1,612 1,627 1,608 1,608 3,400
2026/03/03 1,620 1,620 1,615 1,616 1,300
2026/03/02 1,620 1,629 1,611 1,618 5,500
2026/02/27 1,617 1,630 1,612 1,621 5,600
2026/02/26 1,601 1,620 1,601 1,617 12,700
2026/02/25 1,648 1,649 1,633 1,636 14,800
2026/02/24 1,655 1,655 1,650 1,651 6,300
2026/02/20 1,653 1,653 1,650 1,653 1,800
2026/02/19 1,652 1,653 1,650 1,650 1,900
2026/02/18 1,643 1,643 1,643 1,643 200
2026/02/17 1,650 1,651 1,645 1,651 1,700
2026/02/16 1,647 1,649 1,646 1,646 1,700
2026/02/13 1,649 1,649 1,647 1,647 2,200
2026/02/12 1,647 1,650 1,645 1,645 2,000
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

このページの先頭へ