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
2018/12/28 1,774 1,774 1,770 1,770 800
2018/12/27 1,642 1,776 1,642 1,756 600
2018/12/26 1,565 1,609 1,560 1,573 2,500
2018/12/25 1,652 1,652 1,599 1,599 6,700
2018/12/21 1,792 1,803 1,620 1,660 2,400
2018/12/20 1,860 1,860 1,792 1,792 1,100
2018/12/19 1,811 1,851 1,810 1,851 2,200
2018/12/18 1,858 1,858 1,811 1,811 2,300
2018/12/17 1,859 1,859 1,858 1,858 300
2018/12/14 1,884 1,884 1,866 1,866 1,100
2018/12/13 1,880 1,882 1,875 1,875 500
2018/12/12 1,880 1,880 1,880 1,880 200
2018/12/11 1,880 1,882 1,880 1,882 300
2018/12/10 1,882 1,882 1,865 1,880 1,000
2018/12/07 1,881 1,882 1,881 1,882 400
2018/12/06 1,880 1,880 1,880 1,880 300
2018/12/05 1,882 1,882 1,868 1,878 2,400
2018/12/04 1,875 1,876 1,873 1,876 600
2018/12/03 1,849 1,865 1,849 1,865 1,200
2018/11/30 1,839 1,839 1,830 1,839 400
2018/11/29 1,830 1,839 1,830 1,839 500
2018/11/28 1,830 1,830 1,830 1,830 100
2018/11/27 1,816 1,817 1,816 1,817 300
2018/11/26 1,820 1,820 1,820 1,820 200
2018/11/21 1,808 1,850 1,808 1,850 800
2018/11/20 1,806 1,806 1,800 1,801 1,800
2018/11/19 1,820 1,820 1,818 1,818 400
2018/11/16 1,811 1,822 1,811 1,812 1,000
2018/11/15 1,809 1,810 1,809 1,810 600
2018/11/14 1,808 1,808 1,808 1,808 300
2018/11/13 1,801 1,833 1,801 1,833 1,100
2018/11/12 1,806 1,806 1,806 1,806 300
2018/11/09 1,820 1,820 1,819 1,820 700
2018/11/08 1,811 1,813 1,811 1,812 1,100
2018/11/07 1,811 1,811 1,811 1,811 100
2018/11/06 1,798 1,800 1,798 1,800 600
2018/11/05 1,790 1,800 1,790 1,796 900
2018/11/02 1,822 1,828 1,788 1,817 1,100
2018/11/01 1,785 1,785 1,785 1,785 400
2018/10/31 1,753 1,818 1,753 1,818 1,500
2018/10/30 1,762 1,763 1,752 1,752 600
2018/10/29 1,755 1,833 1,755 1,762 800
2018/10/26 1,800 1,835 1,715 1,795 1,400
2018/10/25 1,835 1,835 1,800 1,802 2,700
2018/10/24 1,850 1,850 1,837 1,837 900
2018/10/23 1,837 1,849 1,836 1,836 300
2018/10/22 1,835 1,835 1,835 1,835 100
2018/10/19 1,831 1,831 1,830 1,830 1,700
2018/10/18 1,827 1,827 1,827 1,827 200
2018/10/17 1,827 1,861 1,827 1,861 300
2018/10/16 1,827 1,827 1,822 1,822 700
2018/10/15 1,862 1,862 1,827 1,827 1,100
2018/10/12 1,825 1,828 1,821 1,822 1,800
2018/10/11 1,835 1,836 1,834 1,835 2,100
2018/10/10 1,841 1,841 1,830 1,834 1,200
2018/10/09 1,864 1,864 1,841 1,841 200
2018/10/05 1,850 1,864 1,835 1,835 1,900
2018/10/04 1,858 1,860 1,850 1,860 2,100
2018/10/03 1,865 1,865 1,865 1,865 100
2018/10/02 1,865 1,865 1,865 1,865 400
2018/10/01 1,862 1,862 1,845 1,861 1,600
2018/09/28 1,835 1,845 1,835 1,840 700
2018/09/27 1,829 1,829 1,829 1,829 100
2018/09/26 1,813 1,830 1,813 1,829 1,000
2018/09/25 1,811 1,813 1,810 1,813 1,100
2018/09/21 1,820 1,851 1,820 1,822 1,100
2018/09/20 1,810 1,810 1,807 1,807 1,000
2018/09/19 1,820 1,827 1,801 1,801 2,700
2018/09/18 1,806 1,820 1,801 1,810 2,600
2018/09/14 1,850 1,850 1,838 1,840 1,300
2018/09/13 1,858 1,858 1,837 1,850 700
2018/09/12 1,862 1,862 1,862 1,862 500
2018/09/11 1,850 1,862 1,846 1,862 1,300
2018/09/10 1,854 1,854 1,850 1,850 700
2018/09/07 1,860 1,890 1,860 1,860 1,400
2018/09/06 1,867 1,867 1,851 1,851 700
2018/09/05 1,899 1,899 1,875 1,875 1,200
2018/09/04 1,891 1,891 1,880 1,880 1,000
2018/09/03 1,899 1,899 1,891 1,891 200
2018/08/30 1,903 1,910 1,891 1,902 3,000
2018/08/29 1,890 1,958 1,890 1,906 12,500
2018/08/28 2,005 2,020 2,005 2,020 4,100
2018/08/27 1,998 2,007 1,995 2,005 1,800
2018/08/24 1,990 2,000 1,990 1,997 4,200
2018/08/23 1,991 1,999 1,991 1,996 1,900
2018/08/22 1,995 2,003 1,991 1,991 800
2018/08/21 1,995 2,000 1,995 1,995 3,300
2018/08/20 2,001 2,001 1,991 2,000 3,600
2018/08/17 2,008 2,021 2,001 2,001 2,700
2018/08/16 2,013 2,033 2,007 2,007 2,900
2018/08/15 2,013 2,029 2,013 2,028 1,700
2018/08/14 2,011 2,028 2,010 2,028 1,300
2018/08/13 2,014 2,015 2,014 2,014 800
2018/08/10 2,011 2,015 2,011 2,015 900
2018/08/09 2,013 2,013 2,010 2,011 1,100
2018/08/08 2,019 2,019 2,012 2,013 1,000
2018/08/07 2,010 2,016 2,010 2,011 800
2018/08/06 2,014 2,014 2,011 2,012 1,600
2018/08/03 2,014 2,019 2,011 2,014 1,200
2018/08/02 2,015 2,015 2,015 2,015 400
2018/08/01 2,022 2,022 2,017 2,018 700
2018/07/31 2,015 2,036 2,015 2,015 1,700
2018/07/30 2,016 2,036 2,015 2,015 1,100
2018/07/27 2,009 2,027 2,009 2,016 1,200
2018/07/26 2,001 2,051 2,001 2,028 1,100
2018/07/25 2,022 2,030 2,001 2,004 1,500
2018/07/24 2,025 2,025 2,025 2,025 500
2018/07/23 2,027 2,046 2,022 2,040 2,500
2018/07/20 2,070 2,081 2,065 2,068 1,400
2018/07/19 2,140 2,140 2,051 2,120 900
2018/07/18 2,158 2,158 2,149 2,149 2,100
2018/07/17 2,133 2,133 2,091 2,108 2,300
2018/07/13 2,121 2,121 2,105 2,105 1,000
2018/07/12 2,110 2,110 2,105 2,110 400
2018/07/11 2,106 2,119 2,105 2,105 1,700
2018/07/10 2,129 2,129 2,111 2,112 900
2018/07/09 2,120 2,126 2,120 2,126 300
2018/07/06 2,109 2,129 2,105 2,110 2,200
2018/07/05 2,198 2,198 2,103 2,159 1,800
2018/07/04 2,076 2,120 2,076 2,115 2,400
2018/07/03 2,080 2,080 2,076 2,076 200
2018/07/02 2,100 2,100 2,053 2,070 1,400
2018/06/29 2,096 2,096 2,043 2,089 1,700
2018/06/28 2,037 2,063 2,037 2,063 600
2018/06/27 2,069 2,069 2,027 2,062 1,900
2018/06/26 2,025 2,025 2,023 2,023 1,900
2018/06/25 2,076 2,078 2,075 2,075 900
2018/06/22 2,097 2,097 2,073 2,076 1,100
2018/06/21 2,061 2,092 2,061 2,089 1,000
2018/06/20 2,061 2,096 2,061 2,096 2,300
2018/06/19 2,056 2,077 2,055 2,077 1,700
2018/06/18 2,055 2,097 2,051 2,097 2,200
2018/06/15 2,083 2,084 2,083 2,083 2,700
2018/06/14 2,050 2,065 2,050 2,060 800
2018/06/13 2,052 2,052 2,050 2,050 400
2018/06/12 2,060 2,071 2,055 2,055 1,100
2018/06/11 2,036 2,051 2,036 2,051 1,800
2018/06/08 2,020 2,038 2,020 2,036 2,500
2018/06/07 2,020 2,020 2,017 2,017 200
2018/06/06 2,019 2,019 2,019 2,019 300
2018/06/05 2,010 2,011 2,004 2,011 400
2018/06/04 2,010 2,010 2,010 2,010 400
2018/06/01 2,003 2,014 2,003 2,010 700
2018/05/31 2,010 2,013 2,003 2,003 900
2018/05/30 2,001 2,018 2,001 2,016 1,300
2018/05/29 2,003 2,003 2,003 2,003 500
2018/05/28 2,020 2,020 2,015 2,020 1,000
2018/05/25 2,021 2,021 2,020 2,020 200
2018/05/24 2,020 2,020 2,020 2,020 100
2018/05/23 2,027 2,030 2,010 2,030 400
2018/05/22 2,020 2,021 2,002 2,002 700
2018/05/21 2,001 2,018 2,000 2,018 1,700
2018/05/18 2,015 2,020 2,015 2,020 300
2018/05/17 2,019 2,025 2,017 2,020 600
2018/05/16 2,018 2,023 2,018 2,018 800
2018/05/15 2,017 2,017 2,017 2,017 600
2018/05/14 2,020 2,020 1,970 1,970 1,700
2018/05/11 2,020 2,020 2,020 2,020 200
2018/05/09 2,028 2,028 2,020 2,020 1,100
2018/05/08 2,029 2,030 2,028 2,028 600
2018/05/07 2,020 2,029 2,020 2,029 1,200
2018/05/02 2,009 2,020 2,009 2,020 400
2018/05/01 2,005 2,022 2,005 2,021 1,100
2018/04/27 1,974 1,998 1,974 1,980 800
2018/04/26 2,008 2,008 1,971 1,973 700
2018/04/25 2,009 2,009 2,009 2,009 400
2018/04/24 1,987 2,000 1,980 1,980 1,700
2018/04/23 1,973 1,973 1,971 1,971 300
2018/04/20 1,968 1,971 1,968 1,971 300
2018/04/19 1,961 1,961 1,961 1,961 100
2018/04/18 1,960 1,960 1,960 1,960 200
2018/04/17 1,994 1,994 1,977 1,977 1,200
2018/04/16 1,977 1,982 1,977 1,980 1,300
2018/04/13 1,985 1,985 1,976 1,977 900
2018/04/12 1,977 1,978 1,975 1,975 600
2018/04/11 1,962 1,966 1,962 1,966 700
2018/04/10 1,952 1,961 1,952 1,961 500
2018/04/09 1,933 1,946 1,933 1,946 500
2018/04/06 1,940 1,940 1,930 1,932 800
2018/04/05 1,929 1,940 1,929 1,940 1,200
2018/04/04 1,925 1,927 1,910 1,927 300
2018/04/03 1,888 1,894 1,888 1,894 1,100
2018/04/02 1,886 1,888 1,886 1,888 300
2018/03/30 1,894 1,894 1,894 1,894 100
2018/03/29 1,878 1,894 1,878 1,894 600
2018/03/28 1,868 1,947 1,868 1,879 1,100
2018/03/27 1,846 1,898 1,846 1,867 3,300
2018/03/26 1,900 1,900 1,877 1,877 1,200
2018/03/23 1,960 1,960 1,921 1,921 1,100
2018/03/22 1,963 1,970 1,962 1,962 800
2018/03/20 1,960 1,960 1,960 1,960 300
2018/03/19 1,974 1,983 1,971 1,983 900
2018/03/16 1,970 1,972 1,970 1,971 700
2018/03/15 1,980 1,980 1,968 1,968 800
2018/03/14 1,964 1,965 1,964 1,965 500
2018/03/13 1,965 1,965 1,961 1,961 900
2018/03/12 1,961 1,965 1,961 1,965 500
2018/03/09 1,974 1,974 1,974 1,974 300
2018/03/08 1,951 1,951 1,937 1,937 1,000
2018/03/07 1,945 1,945 1,931 1,943 1,100
2018/03/06 1,943 1,945 1,936 1,936 1,300
2018/03/05 1,931 1,961 1,931 1,942 800
2018/03/02 1,977 1,977 1,940 1,940 500
2018/03/01 1,985 1,985 1,981 1,981 300
2018/02/28 1,934 1,989 1,924 1,989 1,800
2018/02/27 1,929 1,929 1,920 1,927 700
2018/02/26 1,885 1,941 1,880 1,918 8,200
2018/02/23 2,050 2,050 2,024 2,025 7,200
2018/02/22 2,002 2,049 2,002 2,049 1,700
2018/02/21 1,990 2,009 1,985 2,005 1,500
2018/02/20 1,972 1,997 1,968 1,997 2,200
2018/02/19 1,947 1,976 1,947 1,963 1,200
2018/02/16 1,940 1,940 1,940 1,940 800
2018/02/15 1,940 1,940 1,930 1,940 1,000
2018/02/14 2,010 2,024 1,922 1,940 1,000
2018/02/13 1,927 1,950 1,927 1,930 1,200
2018/02/09 1,903 1,903 1,903 1,903 900
2018/02/08 1,976 1,976 1,935 1,950 500
2018/02/07 2,007 2,007 1,932 1,939 2,500
2018/02/06 1,986 1,999 1,830 1,887 10,300
2018/02/05 2,000 2,007 1,991 1,991 3,600
2018/02/02 2,001 2,009 2,001 2,009 1,100
2018/02/01 2,009 2,013 2,004 2,009 1,900
2018/01/31 2,029 2,029 2,011 2,012 1,300
2018/01/30 2,039 2,039 2,012 2,029 1,600
2018/01/29 2,020 2,028 2,020 2,028 1,000
2018/01/26 2,016 2,030 2,016 2,020 1,500
2018/01/25 2,032 2,032 2,020 2,020 1,900
2018/01/24 2,026 2,031 2,026 2,030 400
2018/01/23 2,011 2,030 2,011 2,026 900
2018/01/22 2,038 2,040 2,003 2,003 3,700
2018/01/19 2,011 2,011 2,010 2,010 1,000
2018/01/18 2,015 2,025 2,015 2,017 1,700
2018/01/17 2,017 2,020 2,016 2,019 1,600
2018/01/16 2,051 2,051 2,040 2,040 900
2018/01/15 2,075 2,075 2,067 2,067 1,300
2018/01/12 2,094 2,094 2,071 2,071 1,600
2018/01/11 2,084 2,099 2,083 2,094 500
2018/01/10 2,100 2,100 2,078 2,095 2,400
2018/01/09 2,053 2,100 2,053 2,100 2,800
2018/01/05 2,048 2,060 2,040 2,060 2,900
2018/01/04 2,048 2,065 2,047 2,049 2,300

このページの先頭へ