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
2010/12/30 0 0 0 144 0
2010/12/29 0 0 0 144 0
2010/12/28 148 148 144 144 2,000
2010/12/27 146 146 145 145 2,000
2010/12/24 144 146 143 146 5,000
2010/12/20 142 142 142 142 1,000
2010/12/17 0 0 0 145 0
2010/12/16 145 145 145 145 2,000
2010/12/15 150 150 150 150 6,000
2010/12/14 145 150 144 150 4,000
2010/12/13 144 145 140 145 7,000
2010/12/10 0 0 0 142 0
2010/12/09 144 144 142 142 2,000
2010/12/08 148 148 147 147 2,000
2010/12/07 0 0 0 158 0
2010/12/06 158 158 158 158 1,000
2010/12/03 160 160 160 160 16,000
2010/12/02 149 150 149 150 4,000
2010/12/01 149 149 149 149 2,000
2010/11/30 144 147 144 147 4,000
2010/11/29 141 142 141 142 2,000
2010/11/26 138 138 138 138 1,000
2010/11/25 138 138 138 138 1,000
2010/11/24 136 136 136 136 1,000
2010/11/22 135 135 135 135 1,000
2010/11/19 137 137 135 135 2,000
2010/11/18 140 140 140 140 1,000
2010/11/17 0 0 0 143 0
2010/11/16 0 0 0 143 0
2010/11/15 143 143 143 143 4,000
2010/11/12 141 143 141 143 2,000
2010/11/11 138 138 138 138 1,000
2010/11/10 0 0 0 139 0
2010/11/09 134 139 134 139 2,000
2010/11/08 133 134 133 134 2,000
2010/11/05 0 0 0 138 0
2010/11/04 135 138 135 138 2,000
2010/11/02 0 0 0 135 0
2010/11/01 0 0 0 135 0
2010/10/29 135 135 135 135 1,000
2010/10/28 145 145 145 145 1,000
2010/10/27 0 0 0 138 0
2010/10/26 138 138 138 138 1,000
2010/10/25 136 136 134 134 2,000
2010/10/22 0 0 0 137 0
2010/10/21 137 137 137 137 1,000
2010/10/20 0 0 0 144 0
2010/10/19 144 144 144 144 1,000
2010/10/18 137 137 137 137 1,000
2010/10/15 145 145 145 145 5,000
2010/10/14 140 140 139 139 2,000
2010/10/13 0 0 0 140 0
2010/10/12 142 142 140 140 2,000
2010/10/08 0 0 0 142 0
2010/10/07 142 142 142 142 1,000
2010/10/06 140 140 139 139 2,000
2010/10/05 0 0 0 142 0
2010/10/04 141 142 141 142 2,000
2010/10/01 0 0 0 145 0
2010/09/30 0 0 0 145 0
2010/09/29 0 0 0 145 0
2010/09/28 0 0 0 145 0
2010/09/27 0 0 0 145 0
2010/09/24 145 145 145 145 3,000
2010/09/22 145 145 145 145 1,000
2010/09/21 0 0 0 144 0
2010/09/17 144 144 144 144 1,000
2010/09/16 0 0 0 144 0
2010/09/15 148 148 144 144 5,000
2010/09/14 148 148 148 148 3,000
2010/09/13 0 0 0 149 0
2010/09/10 0 0 0 149 0
2010/09/09 0 0 0 149 0
2010/09/08 149 149 149 149 1,000
2010/09/07 0 0 0 140 0
2010/09/06 0 0 0 140 0
2010/09/03 0 0 0 140 0
2010/09/02 0 0 0 140 0
2010/09/01 140 140 140 140 4,000
2010/08/31 142 142 142 142 5,000
2010/08/30 146 146 146 146 3,000
2010/08/27 143 143 141 141 8,000
2010/08/26 158 158 156 158 5,000
2010/08/25 154 155 154 155 2,000
2010/08/24 158 158 158 158 1,000
2010/08/23 158 158 158 158 1,000
2010/08/20 0 0 0 157 0
2010/08/19 0 0 0 157 0
2010/08/18 153 157 152 157 5,000
2010/08/17 0 0 0 159 0
2010/08/16 0 0 0 159 0
2010/08/13 159 159 153 159 7,000
2010/08/12 158 158 157 158 6,000
2010/08/11 159 159 159 159 1,000
2010/08/10 0 0 0 159 0
2010/08/09 158 159 158 159 2,000
2010/08/06 153 154 153 154 5,000
2010/08/05 0 0 0 158 0
2010/08/04 0 0 0 158 0
2010/08/03 159 159 158 158 3,000
2010/08/02 155 158 155 158 3,000
2010/07/30 159 159 159 159 1,000
2010/07/29 0 0 0 153 0
2010/07/28 153 153 153 153 2,000
2010/07/27 151 153 151 153 4,000
2010/07/26 151 151 151 151 2,000
2010/07/23 149 149 149 149 1,000
2010/07/22 149 149 148 148 4,000
2010/07/21 0 0 0 154 0
2010/07/20 0 0 0 154 0
2010/07/16 155 155 154 154 2,000
2010/07/15 154 154 154 154 4,000
2010/07/14 151 151 151 151 1,000
2010/07/13 0 0 0 153 0
2010/07/12 0 0 0 153 0
2010/07/09 0 0 0 153 0
2010/07/08 0 0 0 153 0
2010/07/07 0 0 0 153 0
2010/07/06 0 0 0 153 0
2010/07/05 161 161 149 153 20,000
2010/07/02 153 159 153 159 6,000
2010/07/01 150 150 150 150 7,000
2010/06/30 151 151 151 151 1,000
2010/06/29 151 151 151 151 2,000
2010/06/28 150 150 150 150 1,000
2010/06/25 150 150 150 150 1,000
2010/06/24 0 0 0 148 0
2010/06/23 0 0 0 148 0
2010/06/22 148 148 148 148 1,000
2010/06/21 0 0 0 150 0
2010/06/18 0 0 0 150 0
2010/06/17 0 0 0 150 0
2010/06/16 150 150 150 150 1,000
2010/06/15 152 153 152 153 4,000
2010/06/14 151 153 150 153 3,000
2010/06/11 0 0 0 146 0
2010/06/10 0 0 0 146 0
2010/06/09 0 0 0 146 0
2010/06/08 0 0 0 146 0
2010/06/07 0 0 0 146 0
2010/06/04 0 0 0 146 0
2010/06/03 146 146 146 146 1,000
2010/06/02 0 0 0 148 0
2010/06/01 0 0 0 148 0
2010/05/31 0 0 0 148 0
2010/05/28 0 0 0 148 0
2010/05/27 0 0 0 148 0
2010/05/26 147 148 147 148 2,000
2010/05/25 148 148 148 148 2,000
2010/05/24 149 149 149 149 2,000
2010/05/21 0 0 0 150 0
2010/05/20 0 0 0 150 0
2010/05/19 150 150 150 150 1,000
2010/05/18 0 0 0 155 0
2010/05/17 150 155 150 155 4,000
2010/05/14 155 155 154 154 5,000
2010/05/13 149 149 149 149 1,000
2010/05/12 0 0 0 149 0
2010/05/11 0 0 0 149 0
2010/05/10 149 149 149 149 1,000
2010/05/07 151 151 150 150 3,000
2010/05/06 153 154 153 153 3,000
2010/04/30 153 153 153 153 1,000
2010/04/28 148 148 148 148 1,000
2010/04/27 148 148 148 148 1,000
2010/04/26 152 152 152 152 1,000
2010/04/23 0 0 0 150 0
2010/04/22 0 0 0 150 0
2010/04/21 152 152 150 150 7,000
2010/04/20 0 0 0 154 0
2010/04/19 0 0 0 154 0
2010/04/16 154 154 154 154 1,000
2010/04/15 154 155 154 155 7,000
2010/04/14 153 154 153 154 2,000
2010/04/13 153 153 152 152 2,000
2010/04/12 151 152 151 152 3,000
2010/04/09 149 149 149 149 1,000
2010/04/08 149 149 149 149 2,000
2010/04/07 147 147 147 147 3,000
2010/04/06 146 147 146 147 2,000
2010/04/05 145 145 145 145 1,000
2010/04/02 0 0 0 143 0
2010/04/01 0 0 0 143 0
2010/03/29 143 143 143 143 2,000
2010/03/26 142 142 141 141 3,000
2010/03/25 141 143 141 143 2,000
2010/03/23 142 142 141 141 3,000
2010/03/19 145 145 145 145 2,000
2010/03/16 146 146 140 140 2,000
2010/03/15 145 146 140 146 5,000
2010/03/12 141 141 141 141 1,000
2010/03/11 143 143 140 140 4,000
2010/03/10 144 144 144 144 1,000
2010/03/08 146 146 146 146 1,000
2010/03/04 141 141 141 141 1,000
2010/03/03 143 143 143 143 2,000
2010/03/01 145 145 144 144 3,000
2010/02/26 144 144 144 144 1,000
2010/02/25 144 144 144 144 3,000
2010/02/24 143 143 143 143 1,000
2010/02/23 152 153 151 153 5,000
2010/02/22 153 153 153 153 5,000
2010/02/18 153 153 153 153 1,000
2010/02/17 152 152 152 152 1,000
2010/02/15 153 153 153 153 5,000
2010/02/12 153 154 153 154 5,000
2010/02/10 151 153 151 153 4,000
2010/02/08 152 152 151 151 2,000
2010/02/02 151 151 151 151 2,000
2010/02/01 152 152 150 150 6,000
2010/01/29 150 150 150 150 2,000
2010/01/28 150 150 150 150 1,000
2010/01/26 149 149 149 149 2,000
2010/01/25 149 149 149 149 1,000
2010/01/22 148 149 148 149 2,000
2010/01/21 148 148 148 148 5,000
2010/01/20 151 151 151 151 1,000
2010/01/18 153 153 153 153 3,000
2010/01/15 144 150 144 150 7,000
2010/01/14 157 157 149 150 21,000
2010/01/13 157 157 157 157 1,000
2010/01/12 155 156 155 156 2,000
2010/01/08 153 153 153 153 1,000
2010/01/06 153 153 152 152 2,000
2010/01/05 152 152 152 152 1,000

このページの先頭へ