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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,627 | 1,649 | 1,627 | 1,649 | 2,400 |
| 2025/04/07 | 1,630 | 1,655 | 1,616 | 1,653 | 5,800 |
| 2025/04/04 | 1,644 | 1,644 | 1,635 | 1,642 | 2,500 |
| 2025/04/03 | 1,650 | 1,650 | 1,644 | 1,644 | 300 |
| 2025/04/02 | 1,642 | 1,658 | 1,641 | 1,658 | 1,200 |
| 2025/04/01 | 1,647 | 1,658 | 1,645 | 1,645 | 900 |
| 2025/03/31 | 1,649 | 1,649 | 1,642 | 1,642 | 300 |
| 2025/03/27 | 1,648 | 1,649 | 1,641 | 1,641 | 400 |
| 2025/03/26 | 1,638 | 1,648 | 1,638 | 1,648 | 200 |
| 2025/03/25 | 1,646 | 1,646 | 1,640 | 1,640 | 600 |
| 2025/03/24 | 1,646 | 1,646 | 1,643 | 1,643 | 2,500 |
| 2025/03/21 | 1,643 | 1,646 | 1,643 | 1,646 | 1,100 |
| 2025/03/19 | 1,635 | 1,635 | 1,632 | 1,635 | 2,300 |
| 2025/03/18 | 1,630 | 1,635 | 1,630 | 1,635 | 1,500 |
| 2025/03/17 | 1,631 | 1,635 | 1,630 | 1,635 | 600 |
| 2025/03/14 | 1,629 | 1,633 | 1,627 | 1,632 | 1,100 |
| 2025/03/13 | 1,626 | 1,638 | 1,626 | 1,638 | 800 |
| 2025/03/12 | 1,633 | 1,635 | 1,626 | 1,626 | 1,300 |
| 2025/03/11 | 1,627 | 1,633 | 1,625 | 1,633 | 1,800 |
| 2025/03/10 | 1,629 | 1,629 | 1,627 | 1,629 | 1,700 |
| 2025/03/07 | 1,631 | 1,642 | 1,631 | 1,631 | 3,600 |
| 2025/03/06 | 1,640 | 1,646 | 1,633 | 1,642 | 2,000 |
| 2025/03/05 | 1,632 | 1,653 | 1,625 | 1,631 | 2,400 |
| 2025/03/04 | 1,626 | 1,632 | 1,626 | 1,632 | 2,300 |
| 2025/03/03 | 1,646 | 1,706 | 1,626 | 1,626 | 9,600 |
| 2025/02/28 | 1,627 | 1,627 | 1,625 | 1,625 | 1,900 |
| 2025/02/27 | 1,626 | 1,647 | 1,625 | 1,636 | 8,300 |
| 2025/02/26 | 1,683 | 1,700 | 1,683 | 1,687 | 6,900 |
| 2025/02/25 | 1,689 | 1,695 | 1,684 | 1,684 | 4,500 |
| 2025/02/21 | 1,683 | 1,689 | 1,683 | 1,684 | 1,400 |
| 2025/02/20 | 1,684 | 1,687 | 1,683 | 1,687 | 1,400 |
| 2025/02/19 | 1,684 | 1,684 | 1,683 | 1,684 | 1,200 |
| 2025/02/18 | 1,684 | 1,688 | 1,684 | 1,688 | 1,000 |
| 2025/02/17 | 1,683 | 1,683 | 1,683 | 1,683 | 400 |
| 2025/02/14 | 1,685 | 1,691 | 1,685 | 1,691 | 1,100 |
| 2025/02/13 | 1,690 | 1,693 | 1,690 | 1,690 | 600 |
| 2025/02/12 | 1,685 | 1,689 | 1,685 | 1,685 | 1,500 |
| 2025/02/10 | 1,687 | 1,687 | 1,680 | 1,685 | 1,500 |
| 2025/02/07 | 1,687 | 1,694 | 1,687 | 1,694 | 1,500 |
| 2025/02/06 | 1,687 | 1,689 | 1,687 | 1,689 | 300 |
| 2025/02/05 | 1,689 | 1,689 | 1,688 | 1,688 | 600 |
| 2025/02/04 | 1,692 | 1,692 | 1,687 | 1,687 | 700 |
| 2025/02/03 | 1,686 | 1,693 | 1,685 | 1,689 | 1,700 |
| 2025/01/31 | 1,686 | 1,686 | 1,685 | 1,685 | 300 |
| 2025/01/30 | 1,681 | 1,700 | 1,681 | 1,687 | 2,400 |
| 2025/01/29 | 1,699 | 1,699 | 1,686 | 1,699 | 1,500 |
| 2025/01/28 | 1,685 | 1,696 | 1,685 | 1,695 | 700 |
| 2025/01/27 | 1,695 | 1,695 | 1,679 | 1,680 | 800 |
| 2025/01/24 | 1,696 | 1,696 | 1,691 | 1,691 | 200 |
| 2025/01/23 | 1,689 | 1,691 | 1,686 | 1,691 | 900 |
| 2025/01/22 | 1,698 | 1,698 | 1,689 | 1,689 | 600 |
| 2025/01/21 | 1,686 | 1,688 | 1,681 | 1,682 | 1,800 |
| 2025/01/20 | 1,672 | 1,679 | 1,672 | 1,679 | 300 |
| 2025/01/17 | 1,672 | 1,672 | 1,672 | 1,672 | 200 |
| 2025/01/16 | 1,676 | 1,678 | 1,676 | 1,678 | 400 |
| 2025/01/15 | 1,694 | 1,694 | 1,674 | 1,676 | 1,600 |
| 2025/01/14 | 1,695 | 1,695 | 1,662 | 1,694 | 3,700 |
| 2025/01/10 | 1,696 | 1,699 | 1,695 | 1,695 | 500 |
| 2025/01/09 | 1,688 | 1,695 | 1,686 | 1,686 | 1,100 |
| 2025/01/08 | 1,695 | 1,700 | 1,695 | 1,695 | 1,000 |
| 2025/01/07 | 1,697 | 1,700 | 1,694 | 1,700 | 3,000 |
| 2025/01/06 | 1,689 | 1,694 | 1,687 | 1,692 | 2,700 |
| 2024/12/30 | 1,687 | 1,687 | 1,677 | 1,682 | 1,900 |
| 2024/12/27 | 1,671 | 1,675 | 1,671 | 1,675 | 1,500 |
| 2024/12/26 | 1,665 | 1,671 | 1,664 | 1,671 | 1,000 |
| 2024/12/25 | 1,660 | 1,671 | 1,660 | 1,671 | 400 |
| 2024/12/24 | 1,669 | 1,673 | 1,658 | 1,659 | 1,900 |
| 2024/12/23 | 1,657 | 1,662 | 1,657 | 1,662 | 1,800 |
| 2024/12/20 | 1,665 | 1,665 | 1,665 | 1,665 | 500 |
| 2024/12/19 | 1,657 | 1,668 | 1,657 | 1,665 | 500 |
| 2024/12/18 | 1,668 | 1,669 | 1,661 | 1,661 | 1,600 |
| 2024/12/17 | 1,673 | 1,674 | 1,673 | 1,674 | 400 |
| 2024/12/16 | 1,671 | 1,674 | 1,666 | 1,674 | 700 |
| 2024/12/13 | 1,667 | 1,670 | 1,666 | 1,670 | 1,000 |
| 2024/12/12 | 1,667 | 1,670 | 1,667 | 1,670 | 500 |
| 2024/12/11 | 1,666 | 1,669 | 1,666 | 1,669 | 800 |
| 2024/12/10 | 1,668 | 1,669 | 1,668 | 1,668 | 600 |
| 2024/12/09 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
| 2024/12/06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/12/05 | 1,671 | 1,671 | 1,666 | 1,666 | 1,000 |
| 2024/12/04 | 1,668 | 1,668 | 1,666 | 1,667 | 500 |
| 2024/12/03 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2024/12/02 | 1,660 | 1,665 | 1,660 | 1,665 | 300 |
| 2024/11/29 | 1,655 | 1,660 | 1,655 | 1,660 | 600 |
| 2024/11/27 | 1,659 | 1,674 | 1,658 | 1,674 | 2,100 |
| 2024/11/26 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2024/11/25 | 1,656 | 1,656 | 1,651 | 1,652 | 1,300 |
| 2024/11/22 | 1,662 | 1,662 | 1,660 | 1,661 | 700 |
| 2024/11/21 | 1,658 | 1,660 | 1,654 | 1,654 | 400 |
| 2024/11/20 | 1,652 | 1,652 | 1,652 | 1,652 | 100 |
| 2024/11/19 | 1,656 | 1,656 | 1,652 | 1,656 | 1,400 |
| 2024/11/18 | 1,662 | 1,662 | 1,657 | 1,661 | 500 |
| 2024/11/15 | 1,667 | 1,667 | 1,658 | 1,658 | 700 |
| 2024/11/14 | 1,666 | 1,666 | 1,662 | 1,662 | 600 |
| 2024/11/13 | 1,666 | 1,666 | 1,660 | 1,660 | 300 |
| 2024/11/12 | 1,666 | 1,666 | 1,658 | 1,666 | 1,100 |
| 2024/11/11 | 1,670 | 1,670 | 1,668 | 1,669 | 400 |
| 2024/11/08 | 1,658 | 1,671 | 1,655 | 1,670 | 2,900 |
| 2024/11/07 | 1,656 | 1,669 | 1,656 | 1,658 | 1,700 |
| 2024/11/06 | 1,662 | 1,673 | 1,659 | 1,659 | 1,100 |
| 2024/11/05 | 1,673 | 1,673 | 1,661 | 1,661 | 300 |
| 2024/11/01 | 1,656 | 1,670 | 1,656 | 1,670 | 1,200 |
| 2024/10/31 | 1,669 | 1,670 | 1,656 | 1,656 | 1,600 |
| 2024/10/30 | 1,653 | 1,669 | 1,653 | 1,669 | 1,200 |
| 2024/10/29 | 1,668 | 1,668 | 1,651 | 1,651 | 1,200 |
| 2024/10/28 | 1,665 | 1,665 | 1,661 | 1,661 | 900 |
| 2024/10/25 | 1,651 | 1,651 | 1,649 | 1,649 | 1,600 |
| 2024/10/24 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2024/10/23 | 1,660 | 1,660 | 1,651 | 1,651 | 1,400 |
| 2024/10/22 | 1,653 | 1,653 | 1,653 | 1,653 | 700 |
| 2024/10/21 | 1,655 | 1,655 | 1,655 | 1,655 | 1,100 |
| 2024/10/18 | 1,653 | 1,674 | 1,653 | 1,655 | 2,600 |
| 2024/10/17 | 1,651 | 1,661 | 1,651 | 1,661 | 2,900 |
| 2024/10/16 | 1,651 | 1,665 | 1,650 | 1,665 | 1,700 |
| 2024/10/15 | 1,669 | 1,680 | 1,660 | 1,678 | 13,400 |
| 2024/10/11 | 1,655 | 1,664 | 1,655 | 1,664 | 1,500 |
| 2024/10/10 | 1,655 | 1,658 | 1,655 | 1,656 | 1,200 |
| 2024/10/09 | 1,651 | 1,651 | 1,643 | 1,643 | 2,600 |
| 2024/10/08 | 1,656 | 1,656 | 1,652 | 1,653 | 1,400 |
| 2024/10/07 | 1,653 | 1,664 | 1,653 | 1,654 | 2,400 |
| 2024/10/04 | 1,664 | 1,664 | 1,653 | 1,653 | 600 |
| 2024/10/03 | 1,655 | 1,664 | 1,646 | 1,664 | 2,200 |
| 2024/10/02 | 1,660 | 1,660 | 1,658 | 1,658 | 700 |
| 2024/10/01 | 1,650 | 1,657 | 1,650 | 1,657 | 1,700 |
| 2024/09/30 | 1,632 | 1,650 | 1,632 | 1,650 | 1,500 |
| 2024/09/27 | 1,644 | 1,653 | 1,640 | 1,653 | 3,200 |
| 2024/09/26 | 1,644 | 1,644 | 1,639 | 1,639 | 500 |
| 2024/09/25 | 1,638 | 1,643 | 1,638 | 1,642 | 1,800 |