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
2020/12/30 1,709 1,735 1,709 1,735 600
2020/12/29 1,730 1,735 1,708 1,735 1,300
2020/12/28 1,703 1,735 1,703 1,735 600
2020/12/25 1,703 1,717 1,703 1,705 700
2020/12/24 1,703 1,703 1,703 1,703 100
2020/12/21 1,716 1,716 1,700 1,705 1,400
2020/12/18 1,709 1,726 1,709 1,718 700
2020/12/17 1,735 1,735 1,734 1,735 500
2020/12/16 1,734 1,734 1,734 1,734 400
2020/12/15 1,707 1,734 1,707 1,734 900
2020/12/14 1,701 1,735 1,701 1,735 600
2020/12/11 1,717 1,717 1,710 1,710 500
2020/12/08 1,719 1,719 1,712 1,718 500
2020/12/07 1,710 1,718 1,710 1,718 600
2020/12/04 1,716 1,729 1,716 1,729 600
2020/12/03 1,727 1,738 1,727 1,738 500
2020/12/02 1,727 1,727 1,727 1,727 500
2020/12/01 1,730 1,732 1,715 1,727 1,000
2020/11/30 1,708 1,720 1,708 1,717 600
2020/11/26 1,705 1,707 1,705 1,707 600
2020/11/25 1,710 1,710 1,708 1,708 300
2020/11/20 1,707 1,708 1,707 1,708 200
2020/11/19 1,720 1,720 1,720 1,720 200
2020/11/18 1,732 1,732 1,732 1,732 100
2020/11/17 1,708 1,732 1,708 1,732 500
2020/11/16 1,700 1,720 1,700 1,708 1,000
2020/11/13 1,703 1,703 1,690 1,694 1,400
2020/11/12 1,703 1,705 1,702 1,703 500
2020/11/11 1,705 1,705 1,701 1,701 500
2020/11/10 1,696 1,704 1,681 1,704 1,100
2020/11/09 1,695 1,695 1,695 1,695 600
2020/11/06 1,695 1,695 1,695 1,695 200
2020/11/05 1,688 1,688 1,688 1,688 100
2020/11/04 1,675 1,685 1,675 1,685 300
2020/11/02 1,678 1,687 1,678 1,680 300
2020/10/30 1,694 1,694 1,678 1,678 300
2020/10/28 1,675 1,681 1,675 1,681 300
2020/10/26 1,698 1,698 1,695 1,695 300
2020/10/23 1,692 1,695 1,692 1,695 500
2020/10/22 1,695 1,695 1,695 1,695 100
2020/10/21 1,680 1,682 1,680 1,682 600
2020/10/20 1,680 1,680 1,680 1,680 100
2020/10/19 1,682 1,682 1,682 1,682 400
2020/10/16 1,705 1,705 1,689 1,689 900
2020/10/15 1,732 1,732 1,708 1,720 800
2020/10/14 1,705 1,732 1,702 1,702 1,100
2020/10/13 1,700 1,700 1,700 1,700 500
2020/10/12 1,695 1,702 1,695 1,702 200
2020/10/08 1,675 1,685 1,675 1,685 1,400
2020/10/07 1,677 1,677 1,674 1,674 300
2020/10/06 1,652 1,652 1,652 1,652 100
2020/10/05 1,653 1,655 1,653 1,654 300
2020/10/02 1,640 1,674 1,640 1,653 1,200
2020/09/30 1,724 1,724 1,665 1,665 1,700
2020/09/29 1,697 1,697 1,697 1,697 300
2020/09/28 1,700 1,700 1,695 1,695 200
2020/09/25 1,692 1,705 1,692 1,705 200
2020/09/24 1,723 1,730 1,690 1,690 1,900
2020/09/23 1,710 1,729 1,710 1,723 500
2020/09/18 1,727 1,727 1,706 1,706 600
2020/09/17 1,725 1,730 1,719 1,730 900
2020/09/16 1,716 1,737 1,716 1,737 200
2020/09/15 1,739 1,739 1,716 1,716 900
2020/09/14 1,731 1,740 1,718 1,739 1,100
2020/09/11 1,710 1,737 1,710 1,731 600
2020/09/10 1,701 1,701 1,701 1,701 100
2020/09/09 1,692 1,705 1,692 1,692 500
2020/09/08 1,695 1,695 1,695 1,695 100
2020/09/07 1,680 1,695 1,680 1,695 1,100
2020/09/04 1,707 1,707 1,691 1,691 1,600
2020/09/03 1,710 1,710 1,710 1,710 200
2020/09/02 1,712 1,712 1,711 1,711 200
2020/09/01 1,700 1,735 1,700 1,735 400
2020/08/31 1,700 1,720 1,700 1,720 900
2020/08/28 1,692 1,722 1,652 1,700 6,400
2020/08/27 1,780 1,831 1,770 1,812 5,300
2020/08/26 1,817 1,820 1,800 1,820 1,600
2020/08/25 1,791 1,817 1,791 1,817 2,000
2020/08/24 1,797 1,800 1,795 1,798 1,300
2020/08/21 1,790 1,800 1,790 1,800 1,500
2020/08/20 1,800 1,800 1,793 1,793 900
2020/08/19 1,797 1,800 1,793 1,800 1,500
2020/08/18 1,795 1,810 1,793 1,810 900
2020/08/17 1,793 1,810 1,793 1,797 600
2020/08/14 1,800 1,810 1,800 1,810 1,400
2020/08/13 1,800 1,800 1,794 1,800 1,000
2020/08/12 1,785 1,799 1,785 1,799 500
2020/08/11 1,785 1,794 1,785 1,794 1,100
2020/08/07 1,787 1,788 1,785 1,788 800
2020/08/06 1,734 1,787 1,734 1,783 1,100
2020/08/05 1,786 1,786 1,786 1,786 100
2020/08/04 1,751 1,760 1,751 1,760 400
2020/08/03 1,751 1,751 1,711 1,711 500
2020/07/31 1,732 1,753 1,724 1,753 500
2020/07/30 1,723 1,756 1,723 1,756 1,600
2020/07/29 1,760 1,760 1,720 1,756 2,800
2020/07/28 1,758 1,764 1,758 1,760 1,300
2020/07/27 1,780 1,798 1,780 1,798 500
2020/07/22 1,781 1,781 1,781 1,781 100
2020/07/20 1,790 1,790 1,790 1,790 200
2020/07/16 1,792 1,796 1,780 1,796 600
2020/07/15 1,795 1,796 1,752 1,752 1,400
2020/07/14 1,772 1,793 1,770 1,793 400
2020/07/13 1,772 1,772 1,772 1,772 200
2020/07/10 1,780 1,780 1,780 1,780 300
2020/07/08 1,780 1,780 1,780 1,780 100
2020/07/07 1,800 1,800 1,800 1,800 200
2020/07/06 1,780 1,780 1,780 1,780 200
2020/07/03 1,819 1,819 1,780 1,780 1,700
2020/07/02 1,799 1,810 1,799 1,810 300
2020/07/01 1,799 1,799 1,799 1,799 500
2020/06/30 1,799 1,800 1,781 1,791 1,000
2020/06/29 1,750 1,785 1,750 1,757 400
2020/06/26 1,778 1,779 1,770 1,770 700
2020/06/25 1,770 1,770 1,755 1,755 200
2020/06/24 1,780 1,780 1,770 1,770 300
2020/06/23 1,751 1,787 1,751 1,787 300
2020/06/22 1,785 1,785 1,742 1,742 300
2020/06/19 1,742 1,742 1,742 1,742 300
2020/06/16 1,790 1,790 1,780 1,780 200
2020/06/15 1,799 1,799 1,795 1,795 2,300
2020/06/12 1,739 1,780 1,730 1,780 1,900
2020/06/11 1,751 1,751 1,741 1,741 300
2020/06/10 1,740 1,751 1,740 1,751 500
2020/06/09 1,732 1,732 1,731 1,731 1,000
2020/06/08 1,732 1,732 1,732 1,732 400
2020/06/05 1,732 1,732 1,732 1,732 200
2020/06/03 1,749 1,759 1,735 1,736 800
2020/06/02 1,720 1,743 1,720 1,731 2,900
2020/06/01 1,730 1,754 1,721 1,754 800
2020/05/29 1,730 1,730 1,730 1,730 100
2020/05/28 1,712 1,736 1,712 1,736 400
2020/05/27 1,760 1,760 1,717 1,721 1,400
2020/05/26 1,748 1,749 1,748 1,749 600
2020/05/25 1,748 1,748 1,708 1,708 200
2020/05/22 1,760 1,760 1,710 1,710 500
2020/05/21 1,760 1,765 1,760 1,765 1,000
2020/05/20 1,760 1,760 1,760 1,760 100
2020/05/19 1,734 1,735 1,734 1,735 200
2020/05/18 1,760 1,760 1,720 1,734 600
2020/05/15 1,717 1,720 1,677 1,720 1,000
2020/05/14 1,654 1,699 1,654 1,699 800
2020/05/13 1,650 1,680 1,650 1,680 900
2020/05/12 1,620 1,626 1,620 1,620 800
2020/05/11 1,610 1,610 1,610 1,610 300
2020/05/08 1,607 1,610 1,607 1,610 400
2020/05/07 1,574 1,606 1,574 1,603 1,400
2020/05/01 1,598 1,598 1,597 1,597 300
2020/04/30 1,546 1,599 1,546 1,561 700
2020/04/28 1,621 1,621 1,575 1,575 400
2020/04/27 1,515 1,592 1,510 1,541 1,500
2020/04/24 1,545 1,545 1,545 1,545 300
2020/04/23 1,542 1,550 1,542 1,550 200
2020/04/22 1,546 1,550 1,542 1,542 1,100
2020/04/21 1,660 1,660 1,571 1,607 3,400
2020/04/20 1,597 1,669 1,597 1,655 3,600
2020/04/17 1,600 1,600 1,557 1,595 1,100
2020/04/16 1,561 1,561 1,561 1,561 500
2020/04/15 1,634 1,634 1,601 1,601 800
2020/04/14 1,644 1,644 1,581 1,594 900
2020/04/13 1,581 1,581 1,565 1,565 400
2020/04/10 1,654 1,654 1,581 1,581 300
2020/04/09 1,535 1,658 1,535 1,658 1,300
2020/04/08 1,420 1,543 1,420 1,543 1,100
2020/04/07 1,371 1,410 1,371 1,410 200
2020/04/06 1,338 1,408 1,338 1,371 1,100
2020/04/03 1,506 1,506 1,420 1,420 1,200
2020/04/02 1,506 1,506 1,506 1,506 200
2020/04/01 1,537 1,565 1,506 1,506 1,800
2020/03/31 1,540 1,540 1,520 1,520 500
2020/03/30 1,569 1,569 1,516 1,539 2,000
2020/03/27 1,555 1,612 1,555 1,580 500
2020/03/26 1,597 1,597 1,509 1,553 1,000
2020/03/25 1,537 1,537 1,490 1,519 800
2020/03/24 1,480 1,480 1,480 1,480 300
2020/03/23 1,450 1,450 1,420 1,450 1,100
2020/03/19 1,539 1,539 1,441 1,451 1,000
2020/03/18 1,306 1,480 1,306 1,480 1,400
2020/03/17 1,385 1,385 1,301 1,301 900
2020/03/16 1,301 1,305 1,273 1,295 4,000
2020/03/13 1,280 1,330 1,280 1,297 3,700
2020/03/12 1,371 1,393 1,331 1,331 2,900
2020/03/11 1,450 1,450 1,400 1,400 2,900
2020/03/10 1,282 1,375 1,252 1,357 7,000
2020/03/09 1,624 1,624 1,502 1,502 2,700
2020/03/06 1,624 1,624 1,624 1,624 600
2020/03/05 1,643 1,643 1,621 1,624 900
2020/03/04 1,555 1,643 1,555 1,643 1,200
2020/03/03 1,578 1,760 1,570 1,600 2,100
2020/03/02 1,482 1,598 1,469 1,578 6,100
2020/02/28 1,595 1,610 1,562 1,562 5,600
2020/02/27 1,820 1,860 1,750 1,755 6,100
2020/02/26 1,906 1,930 1,906 1,910 3,600
2020/02/25 1,905 1,952 1,905 1,945 3,800
2020/02/21 1,950 1,950 1,950 1,950 300
2020/02/20 1,974 1,975 1,946 1,946 1,000
2020/02/19 1,980 1,980 1,943 1,950 800
2020/02/18 1,990 1,990 1,950 1,980 2,300
2020/02/17 1,997 1,997 1,935 1,988 2,000
2020/02/14 1,990 1,997 1,980 1,997 2,100
2020/02/13 1,970 1,980 1,970 1,980 400
2020/02/12 1,955 1,960 1,948 1,960 1,300
2020/02/10 1,945 1,945 1,928 1,944 1,700
2020/02/07 1,918 1,925 1,918 1,925 1,400
2020/02/06 1,917 1,917 1,904 1,904 600
2020/02/05 1,905 1,910 1,905 1,910 800
2020/02/04 1,903 1,903 1,896 1,900 1,400
2020/02/03 1,896 1,908 1,896 1,898 2,100
2020/01/31 1,900 1,915 1,896 1,896 1,000
2020/01/30 1,868 1,898 1,868 1,895 800
2020/01/29 1,897 1,899 1,881 1,898 1,600
2020/01/27 1,890 1,890 1,884 1,887 500
2020/01/24 1,892 1,893 1,892 1,892 400
2020/01/23 1,883 1,892 1,883 1,892 200
2020/01/22 1,885 1,885 1,877 1,880 1,200
2020/01/21 1,893 1,899 1,889 1,889 1,300
2020/01/20 1,892 1,892 1,888 1,888 500
2020/01/17 1,905 1,905 1,880 1,880 1,600
2020/01/16 1,914 1,914 1,895 1,895 1,900
2020/01/15 1,947 1,947 1,919 1,919 1,200
2020/01/14 1,949 1,952 1,908 1,923 5,600
2020/01/10 1,878 1,888 1,878 1,878 1,000
2020/01/09 1,873 1,886 1,873 1,886 500
2020/01/08 1,866 1,871 1,845 1,871 1,100
2020/01/07 1,844 1,866 1,844 1,866 800
2020/01/06 1,832 1,844 1,830 1,844 3,500

このページの先頭へ