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
2021/12/30 1,667 1,667 1,665 1,665 300
2021/12/29 1,669 1,669 1,664 1,664 200
2021/12/28 1,646 1,649 1,640 1,649 1,000
2021/12/27 1,634 1,649 1,634 1,646 1,700
2021/12/24 1,634 1,638 1,634 1,634 1,100
2021/12/23 1,635 1,635 1,635 1,635 500
2021/12/22 1,637 1,637 1,635 1,635 300
2021/12/21 1,634 1,637 1,634 1,637 600
2021/12/20 1,634 1,634 1,634 1,634 200
2021/12/17 1,634 1,634 1,634 1,634 600
2021/12/16 1,643 1,643 1,643 1,643 400
2021/12/15 1,667 1,667 1,667 1,667 500
2021/12/14 1,656 1,656 1,650 1,650 500
2021/12/13 1,656 1,656 1,656 1,656 100
2021/12/10 1,660 1,660 1,656 1,656 400
2021/12/09 1,661 1,667 1,660 1,667 600
2021/12/08 1,669 1,669 1,665 1,665 400
2021/12/07 1,660 1,660 1,660 1,660 200
2021/12/06 1,653 1,668 1,653 1,668 300
2021/12/03 1,677 1,677 1,652 1,652 2,200
2021/12/02 1,657 1,657 1,655 1,655 300
2021/12/01 1,677 1,677 1,662 1,662 600
2021/11/30 1,678 1,678 1,676 1,677 700
2021/11/29 1,654 1,679 1,654 1,679 1,100
2021/11/26 1,655 1,659 1,655 1,656 500
2021/11/25 1,656 1,658 1,656 1,658 300
2021/11/24 1,680 1,680 1,677 1,677 400
2021/11/22 1,651 1,681 1,651 1,681 1,100
2021/11/19 1,654 1,654 1,652 1,652 800
2021/11/18 1,660 1,660 1,660 1,660 100
2021/11/17 1,660 1,660 1,660 1,660 300
2021/11/16 1,662 1,662 1,662 1,662 100
2021/11/15 1,660 1,660 1,660 1,660 700
2021/11/12 1,659 1,666 1,659 1,660 800
2021/11/11 1,668 1,679 1,668 1,675 300
2021/11/10 1,665 1,665 1,665 1,665 500
2021/11/09 1,658 1,691 1,658 1,691 300
2021/11/08 1,657 1,657 1,657 1,657 200
2021/11/05 1,658 1,658 1,658 1,658 200
2021/11/04 1,657 1,657 1,657 1,657 100
2021/11/02 1,658 1,658 1,655 1,657 400
2021/11/01 1,656 1,678 1,652 1,678 900
2021/10/29 1,657 1,657 1,657 1,657 100
2021/10/28 1,659 1,668 1,659 1,668 200
2021/10/27 1,657 1,669 1,657 1,668 400
2021/10/26 1,660 1,670 1,658 1,658 1,700
2021/10/25 1,659 1,660 1,659 1,660 400
2021/10/22 1,670 1,670 1,656 1,664 500
2021/10/21 1,652 1,665 1,645 1,656 4,700
2021/10/20 1,663 1,692 1,663 1,692 900
2021/10/19 1,664 1,664 1,662 1,662 600
2021/10/18 1,664 1,680 1,664 1,665 1,300
2021/10/15 1,697 1,697 1,682 1,682 800
2021/10/14 1,670 1,670 1,664 1,664 200
2021/10/13 1,670 1,670 1,667 1,667 200
2021/10/12 1,680 1,680 1,678 1,679 400
2021/10/11 1,682 1,682 1,664 1,664 200
2021/10/08 1,675 1,678 1,673 1,678 500
2021/10/07 1,675 1,675 1,666 1,666 400
2021/10/06 1,685 1,685 1,669 1,669 200
2021/10/05 1,666 1,666 1,666 1,666 100
2021/10/04 1,663 1,663 1,662 1,663 400
2021/10/01 1,688 1,688 1,670 1,670 300
2021/09/30 1,671 1,671 1,671 1,671 200
2021/09/29 1,664 1,674 1,660 1,674 700
2021/09/28 1,664 1,664 1,664 1,664 100
2021/09/27 1,661 1,661 1,660 1,661 500
2021/09/24 1,650 1,670 1,650 1,669 1,200
2021/09/22 1,651 1,659 1,650 1,650 700
2021/09/21 1,640 1,666 1,637 1,666 1,700
2021/09/17 1,662 1,662 1,662 1,662 300
2021/09/16 1,660 1,661 1,647 1,647 400
2021/09/15 1,646 1,662 1,646 1,649 1,100
2021/09/14 1,642 1,645 1,642 1,642 500
2021/09/13 1,641 1,646 1,640 1,641 800
2021/09/10 1,636 1,640 1,636 1,638 800
2021/09/09 1,637 1,637 1,635 1,636 1,300
2021/09/08 1,635 1,636 1,635 1,636 300
2021/09/07 1,648 1,648 1,631 1,631 1,500
2021/09/06 1,645 1,648 1,631 1,631 1,200
2021/09/03 1,642 1,676 1,642 1,676 200
2021/09/02 1,657 1,657 1,621 1,642 1,700
2021/09/01 1,651 1,658 1,650 1,657 800
2021/08/31 1,638 1,650 1,637 1,650 1,800
2021/08/30 1,615 1,650 1,586 1,630 11,900
2021/08/27 1,701 1,735 1,701 1,735 6,500
2021/08/26 1,714 1,719 1,710 1,710 1,600
2021/08/25 1,701 1,722 1,701 1,722 1,200
2021/08/24 1,702 1,702 1,702 1,702 700
2021/08/23 1,709 1,715 1,702 1,702 2,000
2021/08/20 1,700 1,719 1,700 1,715 500
2021/08/19 1,700 1,701 1,700 1,701 800
2021/08/18 1,720 1,720 1,698 1,706 1,100
2021/08/17 1,701 1,702 1,698 1,701 1,500
2021/08/16 1,713 1,724 1,700 1,702 4,300
2021/08/13 1,741 1,746 1,732 1,746 1,100
2021/08/12 1,741 1,741 1,732 1,741 900
2021/08/11 1,740 1,741 1,740 1,740 1,200
2021/08/10 1,700 1,727 1,700 1,725 1,300
2021/08/06 1,720 1,720 1,720 1,720 200
2021/08/05 1,714 1,744 1,714 1,724 500
2021/08/04 1,748 1,750 1,670 1,735 5,500
2021/08/03 1,744 1,749 1,744 1,749 400
2021/08/02 1,750 1,750 1,745 1,750 2,200
2021/07/29 1,752 1,766 1,752 1,766 200
2021/07/28 1,752 1,766 1,752 1,752 300
2021/07/27 1,750 1,752 1,750 1,752 300
2021/07/26 1,750 1,751 1,750 1,750 800
2021/07/21 1,750 1,750 1,745 1,745 1,100
2021/07/20 1,749 1,749 1,748 1,748 200
2021/07/19 1,750 1,750 1,750 1,750 200
2021/07/16 1,750 1,750 1,750 1,750 200
2021/07/15 1,770 1,770 1,750 1,765 1,200
2021/07/14 1,762 1,770 1,753 1,770 900
2021/07/13 1,736 1,766 1,731 1,766 700
2021/07/12 1,775 1,776 1,745 1,776 1,000
2021/07/09 1,785 1,785 1,747 1,765 900
2021/07/08 1,755 1,755 1,736 1,752 300
2021/07/07 1,755 1,755 1,753 1,755 1,100
2021/07/06 1,738 1,748 1,738 1,748 500
2021/07/05 1,753 1,753 1,750 1,750 1,700
2021/07/02 1,739 1,741 1,739 1,740 700
2021/07/01 1,726 1,737 1,726 1,735 500
2021/06/30 1,726 1,727 1,726 1,727 800
2021/06/29 1,723 1,726 1,723 1,726 500
2021/06/28 1,727 1,737 1,710 1,710 2,700
2021/06/25 1,723 1,723 1,707 1,708 900
2021/06/24 1,720 1,720 1,707 1,707 300
2021/06/23 1,705 1,705 1,705 1,705 500
2021/06/22 1,703 1,722 1,703 1,706 800
2021/06/21 1,708 1,718 1,708 1,718 900
2021/06/18 1,722 1,722 1,721 1,721 300
2021/06/17 1,720 1,721 1,720 1,721 300
2021/06/15 1,704 1,723 1,704 1,723 1,200
2021/06/14 1,705 1,717 1,705 1,717 1,800
2021/06/11 1,710 1,711 1,703 1,703 300
2021/06/10 1,711 1,712 1,703 1,703 700
2021/06/09 1,709 1,710 1,701 1,703 2,700
2021/06/08 1,697 1,705 1,697 1,704 600
2021/06/07 1,710 1,710 1,694 1,694 400
2021/06/04 1,697 1,710 1,692 1,710 2,200
2021/06/03 1,677 1,680 1,673 1,680 1,000
2021/06/02 1,677 1,677 1,668 1,670 1,100
2021/06/01 1,667 1,668 1,667 1,668 400
2021/05/31 1,655 1,655 1,646 1,655 600
2021/05/28 1,654 1,654 1,645 1,645 800
2021/05/27 1,652 1,652 1,652 1,652 100
2021/05/25 1,657 1,658 1,652 1,652 600
2021/05/21 1,665 1,665 1,657 1,657 200
2021/05/19 1,660 1,660 1,660 1,660 200
2021/05/18 1,665 1,665 1,648 1,648 1,100
2021/05/17 1,645 1,663 1,645 1,660 1,700
2021/05/14 1,665 1,665 1,665 1,665 400
2021/05/13 1,652 1,652 1,647 1,647 200
2021/05/12 1,664 1,664 1,642 1,650 900
2021/05/11 1,655 1,663 1,654 1,654 900
2021/05/10 1,661 1,666 1,661 1,666 600
2021/05/07 1,664 1,664 1,664 1,664 100
2021/05/06 1,653 1,664 1,653 1,664 300
2021/04/28 1,666 1,666 1,665 1,666 700
2021/04/27 1,635 1,645 1,635 1,641 1,300
2021/04/26 1,667 1,667 1,665 1,666 600
2021/04/23 1,641 1,660 1,641 1,660 400
2021/04/22 1,638 1,650 1,638 1,650 900
2021/04/21 1,635 1,638 1,635 1,638 700
2021/04/20 1,660 1,660 1,639 1,640 1,200
2021/04/19 1,640 1,660 1,640 1,660 2,200
2021/04/16 1,649 1,649 1,636 1,639 600
2021/04/15 1,664 1,669 1,653 1,653 1,500
2021/04/14 1,654 1,654 1,654 1,654 100
2021/04/13 1,645 1,650 1,645 1,650 300
2021/04/12 1,640 1,645 1,640 1,645 1,000
2021/04/09 1,634 1,649 1,634 1,649 400
2021/04/08 1,642 1,642 1,634 1,634 600
2021/04/07 1,640 1,640 1,640 1,640 500
2021/04/06 1,649 1,651 1,635 1,635 1,800
2021/04/05 1,650 1,650 1,632 1,632 1,600
2021/04/02 1,632 1,634 1,632 1,634 900
2021/04/01 1,627 1,663 1,627 1,663 400
2021/03/31 1,625 1,664 1,625 1,664 300
2021/03/30 1,650 1,650 1,630 1,630 300
2021/03/29 1,657 1,657 1,625 1,625 1,800
2021/03/26 1,616 1,656 1,616 1,656 3,900
2021/03/25 1,660 1,660 1,656 1,656 1,000
2021/03/24 1,663 1,670 1,662 1,662 800
2021/03/23 1,678 1,678 1,670 1,670 400
2021/03/22 1,675 1,685 1,670 1,685 1,100
2021/03/19 1,672 1,679 1,670 1,679 600
2021/03/18 1,672 1,672 1,672 1,672 300
2021/03/17 1,674 1,674 1,665 1,671 800
2021/03/16 1,654 1,665 1,651 1,665 1,300
2021/03/15 1,664 1,664 1,646 1,654 1,500
2021/03/12 1,655 1,656 1,650 1,650 1,900
2021/03/11 1,657 1,657 1,655 1,655 1,000
2021/03/10 1,657 1,661 1,657 1,660 400
2021/03/09 1,679 1,679 1,656 1,656 600
2021/03/08 1,657 1,659 1,656 1,659 1,000
2021/03/05 1,656 1,670 1,656 1,670 300
2021/03/04 1,676 1,683 1,655 1,655 700
2021/03/03 1,656 1,692 1,656 1,684 1,100
2021/03/02 1,658 1,658 1,650 1,650 2,100
2021/03/01 1,679 1,680 1,656 1,657 1,100
2021/02/26 1,660 1,680 1,660 1,680 700
2021/02/25 1,644 1,689 1,644 1,681 6,500
2021/02/24 1,738 1,747 1,738 1,745 4,700
2021/02/22 1,732 1,748 1,732 1,738 2,700
2021/02/19 1,728 1,730 1,728 1,730 700
2021/02/18 1,720 1,728 1,720 1,728 700
2021/02/17 1,721 1,725 1,720 1,720 1,300
2021/02/16 1,720 1,724 1,720 1,721 2,000
2021/02/15 1,722 1,723 1,719 1,723 2,400
2021/02/12 1,721 1,722 1,721 1,722 800
2021/02/10 1,720 1,721 1,720 1,721 1,100
2021/02/09 1,720 1,722 1,720 1,721 1,100
2021/02/08 1,718 1,722 1,717 1,722 2,000
2021/02/05 1,724 1,724 1,717 1,718 1,000
2021/02/04 1,722 1,723 1,718 1,719 1,200
2021/02/03 1,719 1,722 1,717 1,722 1,400
2021/02/02 1,716 1,722 1,716 1,721 800
2021/02/01 1,717 1,724 1,717 1,724 400
2021/01/29 1,716 1,717 1,716 1,717 300
2021/01/28 1,714 1,724 1,714 1,724 900
2021/01/27 1,718 1,725 1,713 1,714 1,700
2021/01/26 1,711 1,711 1,711 1,711 100
2021/01/25 1,711 1,711 1,711 1,711 200
2021/01/22 1,725 1,725 1,710 1,714 1,500
2021/01/21 1,724 1,725 1,710 1,710 1,000
2021/01/20 1,710 1,725 1,710 1,725 1,000
2021/01/18 1,725 1,725 1,716 1,716 1,100
2021/01/15 1,719 1,725 1,710 1,725 2,800
2021/01/14 1,717 1,730 1,700 1,720 2,600
2021/01/13 1,719 1,719 1,717 1,717 600
2021/01/12 1,722 1,722 1,719 1,719 200
2021/01/08 1,718 1,721 1,718 1,719 300
2021/01/07 1,711 1,725 1,711 1,717 500
2021/01/06 1,713 1,713 1,713 1,713 200
2021/01/05 1,727 1,727 1,725 1,725 300
2021/01/04 1,752 1,752 1,752 1,752 200

このページの先頭へ