3065 (株)ライフフーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,644 | 1,644 | 1,635 | 1,642 | 2,500 | 1,642 |
| 2025-04-03 | 1,650 | 1,650 | 1,644 | 1,644 | 300 | 1,644 |
| 2025-04-02 | 1,642 | 1,658 | 1,641 | 1,658 | 1,200 | 1,658 |
| 2025-04-01 | 1,647 | 1,658 | 1,645 | 1,645 | 900 | 1,645 |
| 2025-03-31 | 1,649 | 1,649 | 1,642 | 1,642 | 300 | 1,642 |
| 2025-03-28 | - | - | - | 1,641 | - | 1,641 |
| 2025-03-27 | 1,648 | 1,649 | 1,641 | 1,641 | 400 | 1,641 |
| 2025-03-26 | 1,638 | 1,648 | 1,638 | 1,648 | 200 | 1,648 |
| 2025-03-25 | 1,646 | 1,646 | 1,640 | 1,640 | 600 | 1,640 |
| 2025-03-24 | 1,646 | 1,646 | 1,643 | 1,643 | 2,500 | 1,643 |
| 2025-03-21 | 1,643 | 1,646 | 1,643 | 1,646 | 1,100 | 1,646 |
| 2025-03-19 | 1,635 | 1,635 | 1,632 | 1,635 | 2,300 | 1,635 |
| 2025-03-18 | 1,630 | 1,635 | 1,630 | 1,635 | 1,500 | 1,635 |
| 2025-03-17 | 1,631 | 1,635 | 1,630 | 1,635 | 600 | 1,635 |
| 2025-03-14 | 1,629 | 1,633 | 1,627 | 1,632 | 1,100 | 1,632 |
| 2025-03-13 | 1,626 | 1,638 | 1,626 | 1,638 | 800 | 1,638 |
| 2025-03-12 | 1,633 | 1,635 | 1,626 | 1,626 | 1,300 | 1,626 |
| 2025-03-11 | 1,627 | 1,633 | 1,625 | 1,633 | 1,800 | 1,633 |
| 2025-03-10 | 1,629 | 1,629 | 1,627 | 1,629 | 1,700 | 1,629 |
| 2025-03-07 | 1,631 | 1,642 | 1,631 | 1,631 | 3,600 | 1,631 |
| 2025-03-06 | 1,640 | 1,646 | 1,633 | 1,642 | 2,000 | 1,642 |
| 2025-03-05 | 1,632 | 1,653 | 1,625 | 1,631 | 2,400 | 1,631 |
| 2025-03-04 | 1,626 | 1,632 | 1,626 | 1,632 | 2,300 | 1,632 |
| 2025-03-03 | 1,646 | 1,706 | 1,626 | 1,626 | 9,600 | 1,626 |
| 2025-02-28 | 1,627 | 1,627 | 1,625 | 1,625 | 1,900 | 1,625 |
| 2025-02-27 | 1,626 | 1,647 | 1,625 | 1,636 | 8,300 | 1,636 |
| 2025-02-26 | 1,683 | 1,700 | 1,683 | 1,687 | 6,900 | 1,687 |
| 2025-02-25 | 1,689 | 1,695 | 1,684 | 1,684 | 4,500 | 1,684 |
| 2025-02-21 | 1,683 | 1,689 | 1,683 | 1,684 | 1,400 | 1,684 |
| 2025-02-20 | 1,684 | 1,687 | 1,683 | 1,687 | 1,400 | 1,687 |
| 2025-02-19 | 1,684 | 1,684 | 1,683 | 1,684 | 1,200 | 1,684 |
| 2025-02-18 | 1,684 | 1,688 | 1,684 | 1,688 | 1,000 | 1,688 |
| 2025-02-17 | 1,683 | 1,683 | 1,683 | 1,683 | 400 | 1,683 |
| 2025-02-14 | 1,685 | 1,691 | 1,685 | 1,691 | 1,100 | 1,691 |
| 2025-02-13 | 1,690 | 1,693 | 1,690 | 1,690 | 600 | 1,690 |
| 2025-02-12 | 1,685 | 1,689 | 1,685 | 1,685 | 1,500 | 1,685 |
| 2025-02-10 | 1,687 | 1,687 | 1,680 | 1,685 | 1,500 | 1,685 |
| 2025-02-07 | 1,687 | 1,694 | 1,687 | 1,694 | 1,500 | 1,694 |
| 2025-02-06 | 1,687 | 1,689 | 1,687 | 1,689 | 300 | 1,689 |
| 2025-02-05 | 1,689 | 1,689 | 1,688 | 1,688 | 600 | 1,688 |
| 2025-02-04 | 1,692 | 1,692 | 1,687 | 1,687 | 700 | 1,687 |
| 2025-02-03 | 1,686 | 1,693 | 1,685 | 1,689 | 1,700 | 1,689 |
| 2025-01-31 | 1,686 | 1,686 | 1,685 | 1,685 | 300 | 1,685 |
| 2025-01-30 | 1,681 | 1,700 | 1,681 | 1,687 | 2,400 | 1,687 |
| 2025-01-29 | 1,699 | 1,699 | 1,686 | 1,699 | 1,500 | 1,699 |
| 2025-01-28 | 1,685 | 1,696 | 1,685 | 1,695 | 700 | 1,695 |
| 2025-01-27 | 1,695 | 1,695 | 1,679 | 1,680 | 800 | 1,680 |
| 2025-01-24 | 1,696 | 1,696 | 1,691 | 1,691 | 200 | 1,691 |
| 2025-01-23 | 1,689 | 1,691 | 1,686 | 1,691 | 900 | 1,691 |
| 2025-01-22 | 1,698 | 1,698 | 1,689 | 1,689 | 600 | 1,689 |
| 2025-01-21 | 1,686 | 1,688 | 1,681 | 1,682 | 1,800 | 1,682 |
| 2025-01-20 | 1,672 | 1,679 | 1,672 | 1,679 | 300 | 1,679 |
| 2025-01-17 | 1,672 | 1,672 | 1,672 | 1,672 | 200 | 1,672 |
| 2025-01-16 | 1,676 | 1,678 | 1,676 | 1,678 | 400 | 1,678 |
| 2025-01-15 | 1,694 | 1,694 | 1,674 | 1,676 | 1,600 | 1,676 |
| 2025-01-14 | 1,695 | 1,695 | 1,662 | 1,694 | 3,700 | 1,694 |
| 2025-01-10 | 1,696 | 1,699 | 1,695 | 1,695 | 500 | 1,695 |
| 2025-01-09 | 1,688 | 1,695 | 1,686 | 1,686 | 1,100 | 1,686 |
| 2025-01-08 | 1,695 | 1,700 | 1,695 | 1,695 | 1,000 | 1,695 |
| 2025-01-07 | 1,697 | 1,700 | 1,694 | 1,700 | 3,000 | 1,700 |
| 2025-01-06 | 1,689 | 1,694 | 1,687 | 1,692 | 2,700 | 1,692 |
分割・併合履歴 ： [2017-08-29]1株→0.2株