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
2019/12/30 1,857 1,862 1,845 1,862 1,100
2019/12/27 1,847 1,851 1,825 1,851 600
2019/12/26 1,860 1,860 1,847 1,847 300
2019/12/25 1,863 1,863 1,810 1,820 1,700
2019/12/24 1,803 1,819 1,802 1,811 800
2019/12/23 1,821 1,821 1,805 1,812 1,100
2019/12/20 1,855 1,855 1,821 1,821 1,500
2019/12/19 1,852 1,856 1,849 1,856 1,300
2019/12/18 1,855 1,855 1,853 1,853 600
2019/12/17 1,857 1,860 1,857 1,860 300
2019/12/16 1,851 1,887 1,851 1,880 1,000
2019/12/13 1,885 1,888 1,875 1,888 1,000
2019/12/12 1,883 1,883 1,876 1,882 800
2019/12/11 1,879 1,883 1,877 1,883 700
2019/12/10 1,879 1,880 1,866 1,866 700
2019/12/09 1,847 1,855 1,847 1,855 300
2019/12/06 1,867 1,867 1,842 1,853 2,200
2019/12/05 1,888 1,888 1,884 1,888 2,100
2019/12/04 1,860 1,872 1,860 1,872 1,000
2019/12/03 1,837 1,860 1,837 1,850 2,400
2019/12/02 1,828 1,834 1,828 1,834 900
2019/11/29 1,812 1,832 1,812 1,828 700
2019/11/28 1,828 1,838 1,828 1,833 900
2019/11/27 1,825 1,828 1,824 1,827 1,800
2019/11/26 1,786 1,814 1,786 1,814 600
2019/11/25 1,794 1,818 1,786 1,786 600
2019/11/22 1,775 1,794 1,775 1,794 400
2019/11/21 1,800 1,800 1,794 1,794 700
2019/11/20 1,780 1,803 1,780 1,803 600
2019/11/19 1,790 1,790 1,772 1,772 800
2019/11/18 1,800 1,800 1,779 1,790 1,100
2019/11/15 1,760 1,771 1,760 1,771 1,600
2019/11/14 1,744 1,758 1,744 1,758 700
2019/11/13 1,743 1,743 1,743 1,743 200
2019/11/12 1,747 1,749 1,742 1,748 1,500
2019/11/11 1,740 1,748 1,740 1,747 1,900
2019/11/08 1,732 1,741 1,732 1,741 300
2019/11/07 1,733 1,745 1,732 1,732 900
2019/11/06 1,732 1,732 1,732 1,732 500
2019/11/05 1,730 1,748 1,730 1,732 1,600
2019/11/01 1,730 1,747 1,730 1,747 1,400
2019/10/31 1,746 1,746 1,730 1,730 500
2019/10/30 1,738 1,738 1,720 1,721 800
2019/10/29 1,746 1,746 1,746 1,746 300
2019/10/28 1,740 1,740 1,720 1,720 700
2019/10/25 1,723 1,723 1,715 1,715 500
2019/10/24 1,715 1,721 1,715 1,721 900
2019/10/23 1,710 1,714 1,707 1,714 900
2019/10/21 1,710 1,717 1,708 1,709 1,100
2019/10/18 1,710 1,710 1,709 1,709 900
2019/10/17 1,719 1,719 1,710 1,710 300
2019/10/16 1,710 1,718 1,709 1,709 1,100
2019/10/15 1,712 1,719 1,712 1,715 900
2019/10/11 1,722 1,722 1,715 1,717 700
2019/10/10 1,712 1,718 1,710 1,710 600
2019/10/09 1,712 1,712 1,712 1,712 100
2019/10/08 1,712 1,712 1,711 1,711 400
2019/10/07 1,722 1,722 1,722 1,722 400
2019/10/04 1,711 1,722 1,711 1,722 200
2019/10/01 1,709 1,709 1,706 1,706 600
2019/09/30 1,709 1,709 1,709 1,709 100
2019/09/27 1,710 1,722 1,710 1,722 1,500
2019/09/26 1,706 1,706 1,706 1,706 100
2019/09/25 1,705 1,707 1,705 1,705 600
2019/09/24 1,705 1,717 1,705 1,705 800
2019/09/20 1,717 1,717 1,705 1,705 1,200
2019/09/19 1,710 1,720 1,709 1,709 1,100
2019/09/18 1,720 1,722 1,719 1,719 500
2019/09/17 1,710 1,715 1,706 1,715 1,100
2019/09/13 1,708 1,709 1,708 1,709 700
2019/09/12 1,707 1,719 1,707 1,708 400
2019/09/11 1,711 1,711 1,710 1,710 400
2019/09/10 1,720 1,720 1,709 1,709 500
2019/09/09 1,725 1,725 1,705 1,705 3,100
2019/09/06 1,733 1,733 1,725 1,725 500
2019/09/05 1,720 1,720 1,719 1,719 900
2019/09/04 1,720 1,720 1,720 1,720 900
2019/09/03 1,720 1,720 1,720 1,720 400
2019/09/02 1,744 1,745 1,715 1,715 400
2019/08/30 1,720 1,749 1,706 1,711 1,600
2019/08/29 1,702 1,737 1,702 1,719 5,700
2019/08/28 1,813 1,844 1,812 1,822 3,900
2019/08/27 1,851 1,851 1,827 1,840 1,600
2019/08/26 1,822 1,830 1,818 1,825 1,300
2019/08/23 1,823 1,823 1,822 1,822 200
2019/08/22 1,813 1,823 1,812 1,823 1,100
2019/08/21 1,813 1,813 1,813 1,813 500
2019/08/20 1,830 1,830 1,820 1,820 500
2019/08/19 1,826 1,835 1,810 1,820 2,200
2019/08/16 1,792 1,826 1,792 1,826 300
2019/08/15 1,764 1,797 1,764 1,797 1,900
2019/08/14 2,219 2,219 1,754 1,799 24,400
2019/08/13 1,807 1,849 1,807 1,819 2,100
2019/08/09 1,843 1,843 1,842 1,842 200
2019/08/08 1,835 1,840 1,835 1,840 500
2019/08/07 1,831 1,835 1,831 1,835 400
2019/08/06 1,794 1,830 1,794 1,829 800
2019/08/05 1,840 1,840 1,796 1,830 1,500
2019/08/02 1,835 1,845 1,835 1,844 300
2019/08/01 1,845 1,845 1,829 1,845 900
2019/07/31 1,850 1,850 1,850 1,850 400
2019/07/30 1,849 1,850 1,848 1,850 1,000
2019/07/29 1,841 1,844 1,841 1,844 800
2019/07/26 1,840 1,840 1,830 1,830 1,400
2019/07/25 1,838 1,838 1,827 1,827 400
2019/07/24 1,819 1,837 1,819 1,837 900
2019/07/23 1,825 1,828 1,816 1,828 900
2019/07/22 1,810 1,815 1,810 1,815 500
2019/07/19 1,800 1,810 1,798 1,810 900
2019/07/18 1,800 1,800 1,800 1,800 300
2019/07/17 1,805 1,805 1,800 1,800 900
2019/07/16 1,805 1,805 1,794 1,803 900
2019/07/12 1,800 1,805 1,795 1,805 1,300
2019/07/11 1,793 1,801 1,793 1,800 600
2019/07/10 1,805 1,808 1,805 1,808 600
2019/07/09 1,805 1,805 1,794 1,794 1,000
2019/07/08 1,800 1,800 1,800 1,800 100
2019/07/05 1,804 1,804 1,796 1,796 1,800
2019/07/04 1,806 1,806 1,797 1,806 800
2019/07/03 1,795 1,801 1,787 1,800 400
2019/07/02 1,793 1,795 1,793 1,795 500
2019/07/01 1,800 1,802 1,775 1,783 900
2019/06/28 1,796 1,796 1,790 1,796 500
2019/06/27 1,791 1,796 1,785 1,796 2,400
2019/06/26 1,743 1,794 1,743 1,794 400
2019/06/25 1,743 1,743 1,743 1,743 100
2019/06/24 1,751 1,761 1,750 1,750 300
2019/06/21 1,776 1,776 1,746 1,771 700
2019/06/20 1,753 1,753 1,753 1,753 100
2019/06/19 1,760 1,779 1,745 1,745 800
2019/06/18 1,751 1,751 1,731 1,731 400
2019/06/17 1,762 1,762 1,733 1,734 1,100
2019/06/14 1,762 1,762 1,743 1,744 2,200
2019/06/13 1,740 1,749 1,740 1,749 600
2019/06/12 1,733 1,740 1,733 1,740 800
2019/06/11 1,727 1,733 1,727 1,733 400
2019/06/10 1,720 1,726 1,718 1,724 700
2019/06/07 1,713 1,717 1,710 1,716 3,800
2019/06/06 1,740 1,740 1,740 1,740 300
2019/06/05 1,730 1,735 1,730 1,735 600
2019/06/04 1,735 1,737 1,735 1,737 200
2019/06/03 1,727 1,743 1,722 1,722 1,900
2019/05/31 1,740 1,740 1,739 1,739 200
2019/05/30 1,730 1,738 1,730 1,738 600
2019/05/28 1,723 1,725 1,723 1,725 400
2019/05/27 1,740 1,740 1,723 1,723 600
2019/05/24 1,739 1,739 1,722 1,723 700
2019/05/23 1,733 1,733 1,733 1,733 100
2019/05/22 1,735 1,735 1,723 1,723 500
2019/05/21 1,720 1,720 1,720 1,720 300
2019/05/20 1,720 1,735 1,720 1,735 400
2019/05/17 1,725 1,729 1,718 1,729 700
2019/05/16 1,725 1,725 1,725 1,725 100
2019/05/15 1,725 1,725 1,725 1,725 1,100
2019/05/14 1,732 1,732 1,732 1,732 100
2019/05/13 1,745 1,745 1,731 1,732 500
2019/05/10 1,726 1,742 1,726 1,742 300
2019/05/09 1,739 1,742 1,739 1,742 600
2019/05/07 1,725 1,725 1,725 1,725 300
2019/04/26 1,720 1,720 1,720 1,720 200
2019/04/25 1,730 1,730 1,730 1,730 100
2019/04/24 1,738 1,738 1,738 1,738 200
2019/04/23 1,720 1,720 1,720 1,720 200
2019/04/22 1,712 1,742 1,712 1,742 300
2019/04/19 1,717 1,717 1,712 1,712 300
2019/04/18 1,750 1,764 1,710 1,717 2,600
2019/04/17 1,725 1,738 1,710 1,738 1,400
2019/04/16 1,747 1,770 1,747 1,750 2,400
2019/04/15 1,751 1,751 1,745 1,746 1,000
2019/04/12 1,729 1,747 1,729 1,747 400
2019/04/11 1,721 1,721 1,721 1,721 100
2019/04/09 1,738 1,749 1,718 1,721 1,000
2019/04/08 1,713 1,749 1,713 1,749 1,100
2019/04/03 1,721 1,721 1,721 1,721 100
2019/04/02 1,748 1,748 1,748 1,748 200
2019/04/01 1,734 1,740 1,715 1,715 1,000
2019/03/29 1,733 1,733 1,733 1,733 500
2019/03/28 1,720 1,720 1,720 1,720 200
2019/03/27 1,700 1,730 1,700 1,729 1,000
2019/03/26 1,701 1,720 1,700 1,700 1,700
2019/03/25 1,740 1,740 1,730 1,730 500
2019/03/22 1,759 1,759 1,750 1,750 700
2019/03/19 1,725 1,725 1,723 1,723 600
2019/03/18 1,725 1,725 1,725 1,725 100
2019/03/15 1,760 1,760 1,760 1,760 400
2019/03/14 1,730 1,731 1,730 1,731 500
2019/03/13 1,724 1,724 1,724 1,724 100
2019/03/12 1,722 1,722 1,722 1,722 300
2019/03/11 1,721 1,740 1,719 1,722 1,300
2019/03/08 1,736 1,740 1,723 1,724 800
2019/03/07 1,755 1,755 1,753 1,753 1,000
2019/03/06 1,723 1,753 1,723 1,753 400
2019/03/05 1,724 1,761 1,724 1,727 1,100
2019/03/04 1,721 1,750 1,721 1,730 1,000
2019/03/01 1,723 1,723 1,721 1,721 600
2019/02/28 1,775 1,775 1,736 1,737 1,700
2019/02/27 1,735 1,747 1,720 1,747 1,800
2019/02/26 1,680 1,724 1,680 1,724 4,900
2019/02/25 1,740 1,795 1,739 1,770 7,400
2019/02/22 1,750 1,769 1,700 1,700 10,300
2019/02/21 1,801 1,801 1,750 1,750 2,800
2019/02/20 1,833 1,833 1,761 1,761 7,000
2019/02/19 1,880 1,883 1,800 1,833 5,600
2019/02/18 1,869 1,873 1,869 1,873 1,000
2019/02/15 1,873 1,873 1,865 1,869 1,300
2019/02/14 1,873 1,873 1,865 1,873 900
2019/02/13 1,857 1,873 1,857 1,873 400
2019/02/12 1,874 1,874 1,874 1,874 600
2019/02/08 1,854 1,875 1,854 1,855 900
2019/02/07 1,837 1,854 1,836 1,854 900
2019/02/06 1,858 1,860 1,857 1,860 900
2019/02/05 1,840 1,840 1,840 1,840 200
2019/02/04 1,832 1,857 1,830 1,857 1,500
2019/01/31 1,839 1,842 1,828 1,828 1,100
2019/01/30 1,835 1,840 1,835 1,840 400
2019/01/29 1,829 1,835 1,829 1,835 200
2019/01/28 1,857 1,857 1,829 1,829 700
2019/01/25 1,850 1,850 1,829 1,829 800
2019/01/24 1,858 1,858 1,858 1,858 200
2019/01/23 1,851 1,860 1,827 1,827 600
2019/01/22 1,822 1,850 1,822 1,850 400
2019/01/21 1,822 1,850 1,822 1,850 400
2019/01/18 1,821 1,822 1,821 1,822 800
2019/01/17 1,848 1,848 1,848 1,848 100
2019/01/16 1,850 1,850 1,845 1,846 600
2019/01/15 1,850 1,850 1,835 1,849 800
2019/01/11 1,819 1,849 1,819 1,847 1,000
2019/01/10 1,839 1,841 1,839 1,841 600
2019/01/09 1,833 1,840 1,821 1,821 1,100
2019/01/08 1,810 1,831 1,810 1,831 200
2019/01/07 1,787 1,810 1,787 1,810 800
2019/01/04 1,750 1,790 1,750 1,787 600

このページの先頭へ