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
2026/03/27 1,613 1,613 1,605 1,609 1,400
2026/03/26 1,606 1,606 1,606 1,606 600
2026/03/25 1,605 1,606 1,605 1,606 1,400
2026/03/24 1,606 1,607 1,605 1,605 1,900
2026/03/23 1,612 1,615 1,606 1,606 1,100
2026/03/19 1,609 1,612 1,607 1,612 1,300
2026/03/18 1,615 1,615 1,611 1,611 300
2026/03/17 1,610 1,612 1,610 1,611 600
2026/03/16 1,619 1,619 1,615 1,615 400
2026/03/13 1,619 1,619 1,617 1,617 500
2026/03/12 1,619 1,619 1,619 1,619 100
2026/03/11 1,608 1,613 1,608 1,613 400
2026/03/10 1,611 1,611 1,607 1,607 3,000
2026/03/09 1,615 1,615 1,608 1,610 1,200
2026/03/06 1,623 1,623 1,615 1,615 800
2026/03/05 1,608 1,615 1,608 1,615 1,700
2026/03/04 1,612 1,627 1,608 1,608 3,400
2026/03/03 1,620 1,620 1,615 1,616 1,300
2026/03/02 1,620 1,629 1,611 1,618 5,500
2026/02/27 1,617 1,630 1,612 1,621 5,600
2026/02/26 1,601 1,620 1,601 1,617 12,700
2026/02/25 1,648 1,649 1,633 1,636 14,800
2026/02/24 1,655 1,655 1,650 1,651 6,300
2026/02/20 1,653 1,653 1,650 1,653 1,800
2026/02/19 1,652 1,653 1,650 1,650 1,900
2026/02/18 1,643 1,643 1,643 1,643 200
2026/02/17 1,650 1,651 1,645 1,651 1,700
2026/02/16 1,647 1,649 1,646 1,646 1,700
2026/02/13 1,649 1,649 1,647 1,647 2,200
2026/02/12 1,647 1,650 1,645 1,645 2,000
2026/02/10 1,648 1,648 1,641 1,647 600
2026/02/09 1,642 1,647 1,641 1,642 1,600
2026/02/06 1,638 1,639 1,638 1,639 800
2026/02/05 1,637 1,637 1,637 1,637 200
2026/02/04 1,634 1,640 1,634 1,640 700
2026/02/03 1,635 1,639 1,633 1,634 1,100
2026/02/02 1,634 1,637 1,634 1,637 2,200
2026/01/30 1,631 1,638 1,630 1,638 1,900
2026/01/29 1,637 1,640 1,631 1,632 2,600
2026/01/28 1,645 1,645 1,639 1,639 1,500
2026/01/27 1,645 1,652 1,645 1,650 700
2026/01/26 1,650 1,651 1,644 1,644 1,500
2026/01/23 1,644 1,656 1,644 1,654 600
2026/01/22 1,643 1,650 1,643 1,643 1,000
2026/01/21 1,644 1,645 1,644 1,644 1,200
2026/01/20 1,643 1,661 1,642 1,654 1,600
2026/01/19 1,643 1,644 1,641 1,641 1,200
2026/01/16 1,639 1,644 1,639 1,640 1,200
2026/01/15 1,640 1,643 1,635 1,643 1,400
2026/01/14 1,634 1,638 1,631 1,638 2,400
2026/01/13 1,633 1,640 1,633 1,640 1,500
2026/01/09 1,633 1,638 1,630 1,630 2,500
2026/01/08 1,632 1,633 1,632 1,633 1,300
2026/01/07 1,628 1,632 1,627 1,632 2,100
2026/01/06 1,626 1,631 1,626 1,629 1,600
2026/01/05 1,627 1,630 1,626 1,626 2,700

このページの先頭へ