1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2019年

3065 (株)ライフフーズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8571,8621,8451,8621,1001,862
2019-12-271,8471,8511,8251,8516001,851
2019-12-261,8601,8601,8471,8473001,847
2019-12-251,8631,8631,8101,8201,7001,820
2019-12-241,8031,8191,8021,8118001,811
2019-12-231,8211,8211,8051,8121,1001,812
2019-12-201,8551,8551,8211,8211,5001,821
2019-12-191,8521,8561,8491,8561,3001,856
2019-12-181,8551,8551,8531,8536001,853
2019-12-171,8571,8601,8571,8603001,860
2019-12-161,8511,8871,8511,8801,0001,880
2019-12-131,8851,8881,8751,8881,0001,888
2019-12-121,8831,8831,8761,8828001,882
2019-12-111,8791,8831,8771,8837001,883
2019-12-101,8791,8801,8661,8667001,866
2019-12-091,8471,8551,8471,8553001,855
2019-12-061,8671,8671,8421,8532,2001,853
2019-12-051,8881,8881,8841,8882,1001,888
2019-12-041,8601,8721,8601,8721,0001,872
2019-12-031,8371,8601,8371,8502,4001,850
2019-12-021,8281,8341,8281,8349001,834
2019-11-291,8121,8321,8121,8287001,828
2019-11-281,8281,8381,8281,8339001,833
2019-11-271,8251,8281,8241,8271,8001,827
2019-11-261,7861,8141,7861,8146001,814
2019-11-251,7941,8181,7861,7866001,786
2019-11-221,7751,7941,7751,7944001,794
2019-11-211,8001,8001,7941,7947001,794
2019-11-201,7801,8031,7801,8036001,803
2019-11-191,7901,7901,7721,7728001,772
2019-11-181,8001,8001,7791,7901,1001,790
2019-11-151,7601,7711,7601,7711,6001,771
2019-11-141,7441,7581,7441,7587001,758
2019-11-131,7431,7431,7431,7432001,743
2019-11-121,7471,7491,7421,7481,5001,748
2019-11-111,7401,7481,7401,7471,9001,747
2019-11-081,7321,7411,7321,7413001,741
2019-11-071,7331,7451,7321,7329001,732
2019-11-061,7321,7321,7321,7325001,732
2019-11-051,7301,7481,7301,7321,6001,732
2019-11-011,7301,7471,7301,7471,4001,747
2019-10-311,7461,7461,7301,7305001,730
2019-10-301,7381,7381,7201,7218001,721
2019-10-291,7461,7461,7461,7463001,746
2019-10-281,7401,7401,7201,7207001,720
2019-10-251,7231,7231,7151,7155001,715
2019-10-241,7151,7211,7151,7219001,721
2019-10-231,7101,7141,7071,7149001,714
2019-10-211,7101,7171,7081,7091,1001,709
2019-10-181,7101,7101,7091,7099001,709
2019-10-171,7191,7191,7101,7103001,710
2019-10-161,7101,7181,7091,7091,1001,709
2019-10-151,7121,7191,7121,7159001,715
2019-10-111,7221,7221,7151,7177001,717
2019-10-101,7121,7181,7101,7106001,710
2019-10-091,7121,7121,7121,7121001,712
2019-10-081,7121,7121,7111,7114001,711
2019-10-071,7221,7221,7221,7224001,722
2019-10-041,7111,7221,7111,7222001,722
2019-10-03---1,706-1,706
2019-10-02---1,709-1,709
2019-10-01---1,709-1,709
2019-09-301,7091,7091,7091,7091001,709
2019-09-271,7101,7221,7101,7221,5001,722
2019-09-261,7061,7061,7061,7061001,706
2019-09-251,7051,7071,7051,7056001,705
2019-09-241,7051,7171,7051,7058001,705
2019-09-201,7171,7171,7051,7051,2001,705
2019-09-191,7101,7201,7091,7091,1001,709
2019-09-181,7201,7221,7191,7195001,719
2019-09-171,7101,7151,7061,7151,1001,715
2019-09-131,7081,7091,7081,7097001,709
2019-09-121,7071,7191,7071,7084001,708
2019-09-111,7111,7111,7101,7104001,710
2019-09-101,7201,7201,7091,7095001,709
2019-09-091,7251,7251,7051,7053,1001,705
2019-09-061,7331,7331,7251,7255001,725
2019-09-051,7201,7201,7191,7199001,719
2019-09-041,7201,7201,7201,7209001,720
2019-09-031,7201,7201,7201,7204001,720
2019-09-021,7441,7451,7151,7154001,715
2019-08-301,7201,7491,7061,7111,6001,711
2019-08-291,7021,7371,7021,7195,7001,719
2019-08-281,8131,8441,8121,8223,9001,822
2019-08-271,8511,8511,8271,8401,6001,840
2019-08-261,8221,8301,8181,8251,3001,825
2019-08-231,8231,8231,8221,8222001,822
2019-08-221,8131,8231,8121,8231,1001,823
2019-08-211,8131,8131,8131,8135001,813
2019-08-201,8301,8301,8201,8205001,820
2019-08-191,8261,8351,8101,8202,2001,820
2019-08-161,7921,8261,7921,8263001,826
2019-08-151,7641,7971,7641,7971,9001,797
2019-08-142,2192,2191,7541,79924,4001,799
2019-08-131,8071,8491,8071,8192,1001,819
2019-08-091,8431,8431,8421,8422001,842
2019-08-081,8351,8401,8351,8405001,840
2019-08-071,8311,8351,8311,8354001,835
2019-08-061,7941,8301,7941,8298001,829
2019-08-051,8401,8401,7961,8301,5001,830
2019-08-021,8351,8451,8351,8443001,844
2019-08-011,8451,8451,8291,8459001,845
2019-07-311,8501,8501,8501,8504001,850
2019-07-301,8491,8501,8481,8501,0001,850
2019-07-291,8411,8441,8411,8448001,844
2019-07-261,8401,8401,8301,8301,4001,830
2019-07-251,8381,8381,8271,8274001,827
2019-07-241,8191,8371,8191,8379001,837
2019-07-231,8251,8281,8161,8289001,828
2019-07-221,8101,8151,8101,8155001,815
2019-07-191,8001,8101,7981,8109001,810
2019-07-181,8001,8001,8001,8003001,800
2019-07-171,8051,8051,8001,8009001,800
2019-07-161,8051,8051,7941,8039001,803
2019-07-121,8001,8051,7951,8051,3001,805
2019-07-111,7931,8011,7931,8006001,800
2019-07-101,8051,8081,8051,8086001,808
2019-07-091,8051,8051,7941,7941,0001,794
2019-07-081,8001,8001,8001,8001001,800
2019-07-051,8041,8041,7961,7961,8001,796
2019-07-041,8061,8061,7971,8068001,806
2019-07-031,7951,8011,7871,8004001,800
2019-07-021,7931,7951,7931,7955001,795
2019-07-011,8001,8021,7751,7839001,783
2019-06-281,7961,7961,7901,7965001,796
2019-06-271,7911,7961,7851,7962,4001,796
2019-06-261,7431,7941,7431,7944001,794
2019-06-251,7431,7431,7431,7431001,743
2019-06-241,7511,7611,7501,7503001,750
2019-06-211,7761,7761,7461,7717001,771
2019-06-201,7531,7531,7531,7531001,753
2019-06-191,7601,7791,7451,7458001,745
2019-06-181,7511,7511,7311,7314001,731
2019-06-171,7621,7621,7331,7341,1001,734
2019-06-141,7621,7621,7431,7442,2001,744
2019-06-131,7401,7491,7401,7496001,749
2019-06-121,7331,7401,7331,7408001,740
2019-06-111,7271,7331,7271,7334001,733
2019-06-101,7201,7261,7181,7247001,724
2019-06-071,7131,7171,7101,7163,8001,716
2019-06-061,7401,7401,7401,7403001,740
2019-06-051,7301,7351,7301,7356001,735
2019-06-041,7351,7371,7351,7372001,737
2019-06-031,7271,7431,7221,7221,9001,722
2019-05-311,7401,7401,7391,7392001,739
2019-05-301,7301,7381,7301,7386001,738
2019-05-29---1,725-1,725
2019-05-281,7231,7251,7231,7254001,725
2019-05-271,7401,7401,7231,7236001,723
2019-05-241,7391,7391,7221,7237001,723
2019-05-231,7331,7331,7331,7331001,733
2019-05-221,7351,7351,7231,7235001,723
2019-05-211,7201,7201,7201,7203001,720
2019-05-201,7201,7351,7201,7354001,735
2019-05-171,7251,7291,7181,7297001,729
2019-05-161,7251,7251,7251,7251001,725
2019-05-151,7251,7251,7251,7251,1001,725
2019-05-141,7321,7321,7321,7321001,732
2019-05-131,7451,7451,7311,7325001,732
2019-05-101,7261,7421,7261,7423001,742
2019-05-091,7391,7421,7391,7426001,742
2019-05-08---1,725-1,725
2019-05-071,7251,7251,7251,7253001,725
2019-04-261,7201,7201,7201,7202001,720
2019-04-251,7301,7301,7301,7301001,730
2019-04-241,7381,7381,7381,7382001,738
2019-04-231,7201,7201,7201,7202001,720
2019-04-221,7121,7421,7121,7423001,742
2019-04-191,7171,7171,7121,7123001,712
2019-04-181,7501,7641,7101,7172,6001,717
2019-04-171,7251,7381,7101,7381,4001,738
2019-04-161,7471,7701,7471,7502,4001,750
2019-04-151,7511,7511,7451,7461,0001,746
2019-04-121,7291,7471,7291,7474001,747
2019-04-111,7211,7211,7211,7211001,721
2019-04-10---1,721-1,721
2019-04-091,7381,7491,7181,7211,0001,721
2019-04-081,7131,7491,7131,7491,1001,749
2019-04-05---1,721-1,721
2019-04-04---1,721-1,721
2019-04-031,7211,7211,7211,7211001,721
2019-04-021,7481,7481,7481,7482001,748
2019-04-011,7341,7401,7151,7151,0001,715
2019-03-291,7331,7331,7331,7335001,733
2019-03-281,7201,7201,7201,7202001,720
2019-03-271,7001,7301,7001,7291,0001,729
2019-03-261,7011,7201,7001,7001,7001,700
2019-03-251,7401,7401,7301,7305001,730
2019-03-221,7591,7591,7501,7507001,750
2019-03-20---1,723-1,723
2019-03-191,7251,7251,7231,7236001,723
2019-03-181,7251,7251,7251,7251001,725
2019-03-151,7601,7601,7601,7604001,760
2019-03-141,7301,7311,7301,7315001,731
2019-03-131,7241,7241,7241,7241001,724
2019-03-121,7221,7221,7221,7223001,722
2019-03-111,7211,7401,7191,7221,3001,722
2019-03-081,7361,7401,7231,7248001,724
2019-03-071,7551,7551,7531,7531,0001,753
2019-03-061,7231,7531,7231,7534001,753
2019-03-051,7241,7611,7241,7271,1001,727
2019-03-041,7211,7501,7211,7301,0001,730
2019-03-011,7231,7231,7211,7216001,721
2019-02-281,7751,7751,7361,7371,7001,737
2019-02-271,7351,7471,7201,7471,8001,747
2019-02-261,6801,7241,6801,7244,9001,724
2019-02-251,7401,7951,7391,7707,4001,770
2019-02-221,7501,7691,7001,70010,3001,700
2019-02-211,8011,8011,7501,7502,8001,750
2019-02-201,8331,8331,7611,7617,0001,761
2019-02-191,8801,8831,8001,8335,6001,833
2019-02-181,8691,8731,8691,8731,0001,873
2019-02-151,8731,8731,8651,8691,3001,869
2019-02-141,8731,8731,8651,8739001,873
2019-02-131,8571,8731,8571,8734001,873
2019-02-121,8741,8741,8741,8746001,874
2019-02-081,8541,8751,8541,8559001,855
2019-02-071,8371,8541,8361,8549001,854
2019-02-061,8581,8601,8571,8609001,860
2019-02-051,8401,8401,8401,8402001,840
2019-02-041,8321,8571,8301,8571,5001,857
2019-02-01---1,828-1,828
2019-01-311,8391,8421,8281,8281,1001,828
2019-01-301,8351,8401,8351,8404001,840
2019-01-291,8291,8351,8291,8352001,835
2019-01-281,8571,8571,8291,8297001,829
2019-01-251,8501,8501,8291,8298001,829
2019-01-241,8581,8581,8581,8582001,858
2019-01-231,8511,8601,8271,8276001,827
2019-01-221,8221,8501,8221,8504001,850
2019-01-211,8221,8501,8221,8504001,850
2019-01-181,8211,8221,8211,8228001,822
2019-01-171,8481,8481,8481,8481001,848
2019-01-161,8501,8501,8451,8466001,846
2019-01-151,8501,8501,8351,8498001,849
2019-01-111,8191,8491,8191,8471,0001,847
2019-01-101,8391,8411,8391,8416001,841
2019-01-091,8331,8401,8211,8211,1001,821
2019-01-081,8101,8311,8101,8312001,831
2019-01-071,7871,8101,7871,8108001,810
2019-01-041,7501,7901,7501,7876001,787

分割・併合履歴 ： [2017-08-29]1株→0.2株