1. HOME >
  2. 株価時系列 >
  3. 3065 >
  4. 2020年

3065 (株)ライフフーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7091,7351,7091,7356001,735
2020-12-291,7301,7351,7081,7351,3001,735
2020-12-281,7031,7351,7031,7356001,735
2020-12-251,7031,7171,7031,7057001,705
2020-12-241,7031,7031,7031,7031001,703
2020-12-23---1,705-1,705
2020-12-22---1,705-1,705
2020-12-211,7161,7161,7001,7051,4001,705
2020-12-181,7091,7261,7091,7187001,718
2020-12-171,7351,7351,7341,7355001,735
2020-12-161,7341,7341,7341,7344001,734
2020-12-151,7071,7341,7071,7349001,734
2020-12-141,7011,7351,7011,7356001,735
2020-12-111,7171,7171,7101,7105001,710
2020-12-10---1,718-1,718
2020-12-09---1,718-1,718
2020-12-081,7191,7191,7121,7185001,718
2020-12-071,7101,7181,7101,7186001,718
2020-12-041,7161,7291,7161,7296001,729
2020-12-031,7271,7381,7271,7385001,738
2020-12-021,7271,7271,7271,7275001,727
2020-12-011,7301,7321,7151,7271,0001,727
2020-11-301,7081,7201,7081,7176001,717
2020-11-27---1,707-1,707
2020-11-261,7051,7071,7051,7076001,707
2020-11-251,7101,7101,7081,7083001,708
2020-11-24---1,708-1,708
2020-11-201,7071,7081,7071,7082001,708
2020-11-191,7201,7201,7201,7202001,720
2020-11-181,7321,7321,7321,7321001,732
2020-11-171,7081,7321,7081,7325001,732
2020-11-161,7001,7201,7001,7081,0001,708
2020-11-131,7031,7031,6901,6941,4001,694
2020-11-121,7031,7051,7021,7035001,703
2020-11-111,7051,7051,7011,7015001,701
2020-11-101,6961,7041,6811,7041,1001,704
2020-11-091,6951,6951,6951,6956001,695
2020-11-061,6951,6951,6951,6952001,695
2020-11-051,6881,6881,6881,6881001,688
2020-11-041,6751,6851,6751,6853001,685
2020-11-021,6781,6871,6781,6803001,680
2020-10-301,6941,6941,6781,6783001,678
2020-10-29---1,681-1,681
2020-10-281,6751,6811,6751,6813001,681
2020-10-27---1,695-1,695
2020-10-261,6981,6981,6951,6953001,695
2020-10-231,6921,6951,6921,6955001,695
2020-10-221,6951,6951,6951,6951001,695
2020-10-211,6801,6821,6801,6826001,682
2020-10-201,6801,6801,6801,6801001,680
2020-10-191,6821,6821,6821,6824001,682
2020-10-161,7051,7051,6891,6899001,689
2020-10-151,7321,7321,7081,7208001,720
2020-10-141,7051,7321,7021,7021,1001,702
2020-10-131,7001,7001,7001,7005001,700
2020-10-121,6951,7021,6951,7022001,702
2020-10-09---1,685-1,685
2020-10-081,6751,6851,6751,6851,4001,685
2020-10-071,6771,6771,6741,6743001,674
2020-10-061,6521,6521,6521,6521001,652
2020-10-051,6531,6551,6531,6543001,654
2020-10-021,6401,6741,6401,6531,2001,653
2020-09-301,7241,7241,6651,6651,7001,665
2020-09-291,6971,6971,6971,6973001,697
2020-09-281,7001,7001,6951,6952001,695
2020-09-251,6921,7051,6921,7052001,705
2020-09-241,7231,7301,6901,6901,9001,690
2020-09-231,7101,7291,7101,7235001,723
2020-09-181,7271,7271,7061,7066001,706
2020-09-171,7251,7301,7191,7309001,730
2020-09-161,7161,7371,7161,7372001,737
2020-09-151,7391,7391,7161,7169001,716
2020-09-141,7311,7401,7181,7391,1001,739
2020-09-111,7101,7371,7101,7316001,731
2020-09-101,7011,7011,7011,7011001,701
2020-09-091,6921,7051,6921,6925001,692
2020-09-081,6951,6951,6951,6951001,695
2020-09-071,6801,6951,6801,6951,1001,695
2020-09-041,7071,7071,6911,6911,6001,691
2020-09-031,7101,7101,7101,7102001,710
2020-09-021,7121,7121,7111,7112001,711
2020-09-011,7001,7351,7001,7354001,735
2020-08-311,7001,7201,7001,7209001,720
2020-08-281,6921,7221,6521,7006,4001,700
2020-08-271,7801,8311,7701,8125,3001,812
2020-08-261,8171,8201,8001,8201,6001,820
2020-08-251,7911,8171,7911,8172,0001,817
2020-08-241,7971,8001,7951,7981,3001,798
2020-08-211,7901,8001,7901,8001,5001,800
2020-08-201,8001,8001,7931,7939001,793
2020-08-191,7971,8001,7931,8001,5001,800
2020-08-181,7951,8101,7931,8109001,810
2020-08-171,7931,8101,7931,7976001,797
2020-08-141,8001,8101,8001,8101,4001,810
2020-08-131,8001,8001,7941,8001,0001,800
2020-08-121,7851,7991,7851,7995001,799
2020-08-111,7851,7941,7851,7941,1001,794
2020-08-071,7871,7881,7851,7888001,788
2020-08-061,7341,7871,7341,7831,1001,783
2020-08-051,7861,7861,7861,7861001,786
2020-08-041,7511,7601,7511,7604001,760
2020-08-031,7511,7511,7111,7115001,711
2020-07-311,7321,7531,7241,7535001,753
2020-07-301,7231,7561,7231,7561,6001,756
2020-07-291,7601,7601,7201,7562,8001,756
2020-07-281,7581,7641,7581,7601,3001,760
2020-07-271,7801,7981,7801,7985001,798
2020-07-221,7811,7811,7811,7811001,781
2020-07-21---1,790-1,790
2020-07-201,7901,7901,7901,7902001,790
2020-07-17---1,796-1,796
2020-07-161,7921,7961,7801,7966001,796
2020-07-151,7951,7961,7521,7521,4001,752
2020-07-141,7721,7931,7701,7934001,793
2020-07-131,7721,7721,7721,7722001,772
2020-07-101,7801,7801,7801,7803001,780
2020-07-09---1,780-1,780
2020-07-081,7801,7801,7801,7801001,780
2020-07-071,8001,8001,8001,8002001,800
2020-07-061,7801,7801,7801,7802001,780
2020-07-031,8191,8191,7801,7801,7001,780
2020-07-021,7991,8101,7991,8103001,810
2020-07-011,7991,7991,7991,7995001,799
2020-06-301,7991,8001,7811,7911,0001,791
2020-06-291,7501,7851,7501,7574001,757
2020-06-261,7781,7791,7701,7707001,770
2020-06-251,7701,7701,7551,7552001,755
2020-06-241,7801,7801,7701,7703001,770
2020-06-231,7511,7871,7511,7873001,787
2020-06-221,7851,7851,7421,7423001,742
2020-06-191,7421,7421,7421,7423001,742
2020-06-18---1,780-1,780
2020-06-17---1,780-1,780
2020-06-161,7901,7901,7801,7802001,780
2020-06-151,7991,7991,7951,7952,3001,795
2020-06-121,7391,7801,7301,7801,9001,780
2020-06-111,7511,7511,7411,7413001,741
2020-06-101,7401,7511,7401,7515001,751
2020-06-091,7321,7321,7311,7311,0001,731
2020-06-081,7321,7321,7321,7324001,732
2020-06-051,7321,7321,7321,7322001,732
2020-06-04---1,736-1,736
2020-06-031,7491,7591,7351,7368001,736
2020-06-021,7201,7431,7201,7312,9001,731
2020-06-011,7301,7541,7211,7548001,754
2020-05-291,7301,7301,7301,7301001,730
2020-05-281,7121,7361,7121,7364001,736
2020-05-271,7601,7601,7171,7211,4001,721
2020-05-261,7481,7491,7481,7496001,749
2020-05-251,7481,7481,7081,7082001,708
2020-05-221,7601,7601,7101,7105001,710
2020-05-211,7601,7651,7601,7651,0001,765
2020-05-201,7601,7601,7601,7601001,760
2020-05-191,7341,7351,7341,7352001,735
2020-05-181,7601,7601,7201,7346001,734
2020-05-151,7171,7201,6771,7201,0001,720
2020-05-141,6541,6991,6541,6998001,699
2020-05-131,6501,6801,6501,6809001,680
2020-05-121,6201,6261,6201,6208001,620
2020-05-111,6101,6101,6101,6103001,610
2020-05-081,6071,6101,6071,6104001,610
2020-05-071,5741,6061,5741,6031,4001,603
2020-05-011,5981,5981,5971,5973001,597
2020-04-301,5461,5991,5461,5617001,561
2020-04-281,6211,6211,5751,5754001,575
2020-04-271,5151,5921,5101,5411,5001,541
2020-04-241,5451,5451,5451,5453001,545
2020-04-231,5421,5501,5421,5502001,550
2020-04-221,5461,5501,5421,5421,1001,542
2020-04-211,6601,6601,5711,6073,4001,607
2020-04-201,5971,6691,5971,6553,6001,655
2020-04-171,6001,6001,5571,5951,1001,595
2020-04-161,5611,5611,5611,5615001,561
2020-04-151,6341,6341,6011,6018001,601
2020-04-141,6441,6441,5811,5949001,594
2020-04-131,5811,5811,5651,5654001,565
2020-04-101,6541,6541,5811,5813001,581
2020-04-091,5351,6581,5351,6581,3001,658
2020-04-081,4201,5431,4201,5431,1001,543
2020-04-071,3711,4101,3711,4102001,410
2020-04-061,3381,4081,3381,3711,1001,371
2020-04-031,5061,5061,4201,4201,2001,420
2020-04-021,5061,5061,5061,5062001,506
2020-04-011,5371,5651,5061,5061,8001,506
2020-03-311,5401,5401,5201,5205001,520
2020-03-301,5691,5691,5161,5392,0001,539
2020-03-271,5551,6121,5551,5805001,580
2020-03-261,5971,5971,5091,5531,0001,553
2020-03-251,5371,5371,4901,5198001,519
2020-03-241,4801,4801,4801,4803001,480
2020-03-231,4501,4501,4201,4501,1001,450
2020-03-191,5391,5391,4411,4511,0001,451
2020-03-181,3061,4801,3061,4801,4001,480
2020-03-171,3851,3851,3011,3019001,301
2020-03-161,3011,3051,2731,2954,0001,295
2020-03-131,2801,3301,2801,2973,7001,297
2020-03-121,3711,3931,3311,3312,9001,331
2020-03-111,4501,4501,4001,4002,9001,400
2020-03-101,2821,3751,2521,3577,0001,357
2020-03-091,6241,6241,5021,5022,7001,502
2020-03-061,6241,6241,6241,6246001,624
2020-03-051,6431,6431,6211,6249001,624
2020-03-041,5551,6431,5551,6431,2001,643
2020-03-031,5781,7601,5701,6002,1001,600
2020-03-021,4821,5981,4691,5786,1001,578
2020-02-281,5951,6101,5621,5625,6001,562
2020-02-271,8201,8601,7501,7556,1001,755
2020-02-261,9061,9301,9061,9103,6001,910
2020-02-251,9051,9521,9051,9453,8001,945
2020-02-211,9501,9501,9501,9503001,950
2020-02-201,9741,9751,9461,9461,0001,946
2020-02-191,9801,9801,9431,9508001,950
2020-02-181,9901,9901,9501,9802,3001,980
2020-02-171,9971,9971,9351,9882,0001,988
2020-02-141,9901,9971,9801,9972,1001,997
2020-02-131,9701,9801,9701,9804001,980
2020-02-121,9551,9601,9481,9601,3001,960
2020-02-101,9451,9451,9281,9441,7001,944
2020-02-071,9181,9251,9181,9251,4001,925
2020-02-061,9171,9171,9041,9046001,904
2020-02-051,9051,9101,9051,9108001,910
2020-02-041,9031,9031,8961,9001,4001,900
2020-02-031,8961,9081,8961,8982,1001,898
2020-01-311,9001,9151,8961,8961,0001,896
2020-01-301,8681,8981,8681,8958001,895
2020-01-291,8971,8991,8811,8981,6001,898
2020-01-28---1,887-1,887
2020-01-271,8901,8901,8841,8875001,887
2020-01-241,8921,8931,8921,8924001,892
2020-01-231,8831,8921,8831,8922001,892
2020-01-221,8851,8851,8771,8801,2001,880
2020-01-211,8931,8991,8891,8891,3001,889
2020-01-201,8921,8921,8881,8885001,888
2020-01-171,9051,9051,8801,8801,6001,880
2020-01-161,9141,9141,8951,8951,9001,895
2020-01-151,9471,9471,9191,9191,2001,919
2020-01-141,9491,9521,9081,9235,6001,923
2020-01-101,8781,8881,8781,8781,0001,878
2020-01-091,8731,8861,8731,8865001,886
2020-01-081,8661,8711,8451,8711,1001,871
2020-01-071,8441,8661,8441,8668001,866
2020-01-061,8321,8441,8301,8443,5001,844

分割・併合履歴 ： [2017-08-29]1株→0.2株