3065 (株)ライフフーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 1,644 | 1,644 | 1,640 | 1,642 | 1,500 | 1,642 |
| 2024-09-19 | 1,635 | 1,643 | 1,635 | 1,643 | 900 | 1,643 |
| 2024-09-18 | 1,636 | 1,636 | 1,634 | 1,634 | 400 | 1,634 |
| 2024-09-17 | 1,641 | 1,641 | 1,635 | 1,635 | 1,700 | 1,635 |
| 2024-09-13 | 1,646 | 1,646 | 1,634 | 1,643 | 1,000 | 1,643 |
| 2024-09-12 | 1,639 | 1,646 | 1,639 | 1,646 | 700 | 1,646 |
| 2024-09-11 | 1,632 | 1,639 | 1,632 | 1,639 | 400 | 1,639 |
| 2024-09-10 | 1,645 | 1,645 | 1,632 | 1,632 | 4,600 | 1,632 |
| 2024-09-09 | 1,640 | 1,646 | 1,625 | 1,646 | 6,100 | 1,646 |
| 2024-09-06 | 1,642 | 1,649 | 1,642 | 1,649 | 2,100 | 1,649 |
| 2024-09-05 | 1,643 | 1,651 | 1,642 | 1,642 | 4,900 | 1,642 |
| 2024-09-04 | 1,647 | 1,649 | 1,644 | 1,644 | 3,700 | 1,644 |
| 2024-09-03 | 1,655 | 1,655 | 1,644 | 1,645 | 3,300 | 1,645 |
| 2024-09-02 | 1,659 | 1,659 | 1,645 | 1,651 | 2,800 | 1,651 |
| 2024-08-30 | 1,646 | 1,659 | 1,642 | 1,659 | 3,800 | 1,659 |
| 2024-08-29 | 1,636 | 1,658 | 1,633 | 1,646 | 11,800 | 1,646 |
| 2024-08-28 | 1,687 | 1,692 | 1,673 | 1,675 | 10,200 | 1,675 |
| 2024-08-27 | 1,690 | 1,696 | 1,690 | 1,691 | 3,500 | 1,691 |
| 2024-08-26 | 1,686 | 1,697 | 1,686 | 1,690 | 2,700 | 1,690 |
| 2024-08-23 | 1,694 | 1,694 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-08-22 | 1,695 | 1,695 | 1,687 | 1,690 | 1,100 | 1,690 |
| 2024-08-21 | 1,694 | 1,694 | 1,691 | 1,691 | 800 | 1,691 |
| 2024-08-20 | 1,690 | 1,694 | 1,690 | 1,694 | 900 | 1,694 |
| 2024-08-19 | 1,690 | 1,699 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2024-08-16 | 1,696 | 1,698 | 1,682 | 1,691 | 1,700 | 1,691 |
| 2024-08-15 | 1,691 | 1,700 | 1,691 | 1,700 | 1,300 | 1,700 |
| 2024-08-14 | 1,691 | 1,700 | 1,691 | 1,700 | 1,100 | 1,700 |
| 2024-08-13 | 1,692 | 1,692 | 1,690 | 1,690 | 1,700 | 1,690 |
| 2024-08-09 | 1,700 | 1,700 | 1,692 | 1,693 | 800 | 1,693 |
| 2024-08-08 | 1,690 | 1,700 | 1,690 | 1,700 | 1,000 | 1,700 |
| 2024-08-07 | 1,672 | 1,693 | 1,672 | 1,693 | 1,400 | 1,693 |
| 2024-08-06 | 1,645 | 1,675 | 1,645 | 1,670 | 2,100 | 1,670 |
| 2024-08-05 | 1,651 | 1,660 | 1,630 | 1,645 | 8,000 | 1,645 |
| 2024-08-02 | 1,699 | 1,699 | 1,666 | 1,699 | 5,700 | 1,699 |
| 2024-08-01 | 1,710 | 1,711 | 1,704 | 1,708 | 1,600 | 1,708 |
| 2024-07-31 | 1,718 | 1,718 | 1,708 | 1,710 | 1,000 | 1,710 |
| 2024-07-30 | 1,718 | 1,718 | 1,708 | 1,715 | 1,100 | 1,715 |
| 2024-07-29 | 1,718 | 1,718 | 1,705 | 1,718 | 2,200 | 1,718 |
| 2024-07-26 | 1,718 | 1,718 | 1,718 | 1,718 | 200 | 1,718 |
| 2024-07-25 | 1,710 | 1,718 | 1,710 | 1,718 | 1,300 | 1,718 |
| 2024-07-24 | 1,718 | 1,718 | 1,714 | 1,714 | 700 | 1,714 |
| 2024-07-23 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2024-07-22 | 1,715 | 1,715 | 1,707 | 1,715 | 1,400 | 1,715 |
| 2024-07-19 | 1,715 | 1,715 | 1,709 | 1,714 | 600 | 1,714 |
| 2024-07-18 | 1,711 | 1,712 | 1,711 | 1,712 | 300 | 1,712 |
| 2024-07-17 | 1,714 | 1,714 | 1,714 | 1,714 | 100 | 1,714 |
| 2024-07-16 | 1,714 | 1,716 | 1,708 | 1,715 | 1,400 | 1,715 |
| 2024-07-12 | 1,711 | 1,712 | 1,702 | 1,706 | 3,800 | 1,706 |
| 2024-07-11 | 1,700 | 1,705 | 1,690 | 1,705 | 900 | 1,705 |
| 2024-07-10 | 1,691 | 1,691 | 1,690 | 1,690 | 500 | 1,690 |
| 2024-07-09 | 1,713 | 1,713 | 1,688 | 1,689 | 1,300 | 1,689 |
| 2024-07-08 | 1,695 | 1,695 | 1,691 | 1,691 | 700 | 1,691 |
| 2024-07-05 | 1,695 | 1,695 | 1,693 | 1,695 | 2,200 | 1,695 |
| 2024-07-04 | 1,695 | 1,696 | 1,695 | 1,695 | 2,400 | 1,695 |
| 2024-07-03 | 1,702 | 1,702 | 1,696 | 1,696 | 900 | 1,696 |
| 2024-07-02 | 1,703 | 1,709 | 1,702 | 1,702 | 2,100 | 1,702 |
| 2024-07-01 | 1,696 | 1,702 | 1,696 | 1,702 | 1,300 | 1,702 |
| 2024-06-28 | 1,697 | 1,701 | 1,691 | 1,695 | 1,500 | 1,695 |
| 2024-06-27 | 1,688 | 1,700 | 1,685 | 1,687 | 3,300 | 1,687 |
| 2024-06-26 | 1,689 | 1,689 | 1,680 | 1,688 | 500 | 1,688 |
| 2024-06-25 | 1,689 | 1,689 | 1,682 | 1,687 | 1,100 | 1,687 |
| 2024-06-24 | 1,685 | 1,690 | 1,685 | 1,690 | 500 | 1,690 |
| 2024-06-21 | 1,682 | 1,688 | 1,682 | 1,682 | 1,100 | 1,682 |
| 2024-06-20 | 1,683 | 1,683 | 1,683 | 1,683 | 500 | 1,683 |
| 2024-06-19 | 1,683 | 1,683 | 1,683 | 1,683 | 300 | 1,683 |
| 2024-06-18 | 1,683 | 1,683 | 1,683 | 1,683 | 100 | 1,683 |
| 2024-06-17 | 1,684 | 1,692 | 1,684 | 1,692 | 800 | 1,692 |
| 2024-06-14 | 1,680 | 1,684 | 1,680 | 1,684 | 1,000 | 1,684 |
| 2024-06-13 | 1,686 | 1,686 | 1,686 | 1,686 | 100 | 1,686 |
| 2024-06-12 | 1,688 | 1,688 | 1,681 | 1,681 | 1,400 | 1,681 |
| 2024-06-11 | 1,698 | 1,698 | 1,690 | 1,692 | 1,400 | 1,692 |
| 2024-06-10 | 1,698 | 1,700 | 1,690 | 1,690 | 1,400 | 1,690 |
| 2024-06-07 | - | - | - | 1,687 | - | 1,687 |
| 2024-06-06 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 1,687 |
| 2024-06-05 | 1,691 | 1,699 | 1,688 | 1,688 | 1,100 | 1,688 |
| 2024-06-04 | 1,698 | 1,699 | 1,698 | 1,698 | 700 | 1,698 |
| 2024-06-03 | 1,702 | 1,702 | 1,688 | 1,691 | 2,100 | 1,691 |
| 2024-05-31 | 1,687 | 1,690 | 1,680 | 1,680 | 1,300 | 1,680 |
| 2024-05-30 | 1,687 | 1,687 | 1,681 | 1,681 | 600 | 1,681 |
| 2024-05-29 | 1,686 | 1,686 | 1,682 | 1,685 | 1,500 | 1,685 |
| 2024-05-28 | 1,686 | 1,687 | 1,686 | 1,687 | 1,600 | 1,687 |
| 2024-05-27 | 1,684 | 1,684 | 1,672 | 1,672 | 800 | 1,672 |
| 2024-05-24 | 1,683 | 1,683 | 1,683 | 1,683 | 300 | 1,683 |
| 2024-05-23 | 1,683 | 1,683 | 1,683 | 1,683 | 600 | 1,683 |
| 2024-05-22 | 1,679 | 1,683 | 1,673 | 1,683 | 1,200 | 1,683 |
| 2024-05-21 | 1,680 | 1,683 | 1,680 | 1,680 | 500 | 1,680 |
| 2024-05-20 | 1,679 | 1,680 | 1,679 | 1,679 | 1,800 | 1,679 |
| 2024-05-17 | 1,678 | 1,678 | 1,678 | 1,678 | 500 | 1,678 |
| 2024-05-16 | 1,672 | 1,675 | 1,672 | 1,675 | 700 | 1,675 |
| 2024-05-15 | 1,676 | 1,677 | 1,670 | 1,670 | 1,100 | 1,670 |
| 2024-05-14 | 1,660 | 1,663 | 1,660 | 1,663 | 500 | 1,663 |
| 2024-05-13 | 1,677 | 1,677 | 1,651 | 1,660 | 3,100 | 1,660 |
| 2024-05-10 | 1,676 | 1,676 | 1,670 | 1,676 | 2,100 | 1,676 |
| 2024-05-09 | 1,676 | 1,676 | 1,676 | 1,676 | 400 | 1,676 |
| 2024-05-08 | 1,679 | 1,679 | 1,677 | 1,677 | 800 | 1,677 |
| 2024-05-07 | 1,679 | 1,679 | 1,679 | 1,679 | 300 | 1,679 |
| 2024-05-02 | 1,685 | 1,685 | 1,679 | 1,679 | 1,100 | 1,679 |
| 2024-05-01 | 1,676 | 1,685 | 1,676 | 1,685 | 900 | 1,685 |
| 2024-04-30 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2024-04-26 | 1,665 | 1,687 | 1,665 | 1,675 | 1,100 | 1,675 |
| 2024-04-25 | 1,681 | 1,686 | 1,681 | 1,686 | 500 | 1,686 |
| 2024-04-24 | 1,667 | 1,684 | 1,667 | 1,684 | 1,900 | 1,684 |
| 2024-04-23 | 1,678 | 1,678 | 1,667 | 1,667 | 1,500 | 1,667 |
| 2024-04-22 | 1,664 | 1,684 | 1,650 | 1,655 | 2,900 | 1,655 |
| 2024-04-19 | 1,671 | 1,686 | 1,660 | 1,662 | 1,700 | 1,662 |
| 2024-04-18 | 1,680 | 1,680 | 1,671 | 1,671 | 900 | 1,671 |
| 2024-04-17 | 1,688 | 1,689 | 1,671 | 1,689 | 800 | 1,689 |
| 2024-04-16 | 1,694 | 1,695 | 1,670 | 1,689 | 3,400 | 1,689 |
| 2024-04-15 | 1,680 | 1,694 | 1,680 | 1,694 | 1,500 | 1,694 |
| 2024-04-12 | 1,685 | 1,685 | 1,677 | 1,685 | 1,100 | 1,685 |
| 2024-04-11 | 1,680 | 1,685 | 1,676 | 1,676 | 400 | 1,676 |
| 2024-04-10 | 1,683 | 1,683 | 1,677 | 1,678 | 2,400 | 1,678 |
| 2024-04-09 | 1,684 | 1,684 | 1,673 | 1,684 | 2,700 | 1,684 |
| 2024-04-08 | 1,684 | 1,685 | 1,678 | 1,685 | 1,500 | 1,685 |
| 2024-04-05 | 1,690 | 1,690 | 1,677 | 1,677 | 2,300 | 1,677 |
| 2024-04-04 | 1,680 | 1,693 | 1,680 | 1,693 | 1,400 | 1,693 |
| 2024-04-03 | 1,697 | 1,697 | 1,681 | 1,694 | 1,900 | 1,694 |
| 2024-04-02 | 1,683 | 1,684 | 1,677 | 1,680 | 2,000 | 1,680 |
| 2024-04-01 | 1,681 | 1,696 | 1,681 | 1,682 | 1,400 | 1,682 |
| 2024-03-29 | 1,677 | 1,684 | 1,676 | 1,681 | 1,400 | 1,681 |
| 2024-03-28 | 1,678 | 1,680 | 1,678 | 1,680 | 1,100 | 1,680 |
| 2024-03-27 | 1,679 | 1,681 | 1,676 | 1,676 | 700 | 1,676 |
| 2024-03-26 | 1,679 | 1,679 | 1,674 | 1,675 | 500 | 1,675 |
| 2024-03-25 | 1,669 | 1,675 | 1,668 | 1,675 | 2,600 | 1,675 |
| 2024-03-22 | 1,672 | 1,672 | 1,668 | 1,668 | 1,800 | 1,668 |
| 2024-03-21 | 1,668 | 1,674 | 1,666 | 1,670 | 2,500 | 1,670 |
| 2024-03-19 | 1,667 | 1,672 | 1,666 | 1,670 | 600 | 1,670 |
| 2024-03-18 | 1,678 | 1,678 | 1,666 | 1,673 | 900 | 1,673 |
| 2024-03-15 | 1,669 | 1,669 | 1,666 | 1,667 | 1,000 | 1,667 |
| 2024-03-14 | 1,659 | 1,666 | 1,659 | 1,664 | 2,000 | 1,664 |
| 2024-03-13 | 1,659 | 1,659 | 1,659 | 1,659 | 700 | 1,659 |
| 2024-03-12 | 1,661 | 1,661 | 1,655 | 1,658 | 2,100 | 1,658 |
| 2024-03-11 | 1,659 | 1,661 | 1,659 | 1,661 | 600 | 1,661 |
| 2024-03-08 | 1,670 | 1,670 | 1,658 | 1,658 | 1,600 | 1,658 |
| 2024-03-07 | 1,656 | 1,665 | 1,656 | 1,665 | 1,400 | 1,665 |
| 2024-03-06 | 1,657 | 1,660 | 1,655 | 1,657 | 2,400 | 1,657 |
| 2024-03-05 | 1,653 | 1,668 | 1,652 | 1,655 | 2,400 | 1,655 |
| 2024-03-04 | 1,667 | 1,670 | 1,653 | 1,653 | 3,700 | 1,653 |
| 2024-03-01 | 1,670 | 1,671 | 1,662 | 1,663 | 2,700 | 1,663 |
| 2024-02-29 | 1,655 | 1,670 | 1,655 | 1,670 | 2,300 | 1,670 |
| 2024-02-28 | 1,652 | 1,671 | 1,652 | 1,656 | 12,200 | 1,656 |
| 2024-02-27 | 1,707 | 1,717 | 1,698 | 1,717 | 10,600 | 1,717 |
| 2024-02-26 | 1,705 | 1,708 | 1,704 | 1,707 | 4,600 | 1,707 |
| 2024-02-22 | 1,705 | 1,710 | 1,705 | 1,705 | 2,800 | 1,705 |
| 2024-02-21 | 1,710 | 1,711 | 1,706 | 1,710 | 3,400 | 1,710 |
| 2024-02-20 | 1,708 | 1,709 | 1,704 | 1,705 | 1,800 | 1,705 |
| 2024-02-19 | 1,705 | 1,708 | 1,705 | 1,705 | 1,900 | 1,705 |
| 2024-02-16 | 1,705 | 1,708 | 1,701 | 1,708 | 1,800 | 1,708 |
| 2024-02-15 | 1,706 | 1,706 | 1,702 | 1,705 | 2,500 | 1,705 |
| 2024-02-14 | 1,702 | 1,707 | 1,702 | 1,707 | 1,900 | 1,707 |
| 2024-02-13 | 1,707 | 1,707 | 1,706 | 1,706 | 300 | 1,706 |
| 2024-02-09 | 1,701 | 1,708 | 1,701 | 1,707 | 2,300 | 1,707 |
| 2024-02-08 | 1,710 | 1,710 | 1,701 | 1,705 | 1,800 | 1,705 |
| 2024-02-07 | 1,710 | 1,710 | 1,703 | 1,703 | 700 | 1,703 |
| 2024-02-06 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 1,710 |
| 2024-02-05 | 1,710 | 1,711 | 1,702 | 1,702 | 2,000 | 1,702 |
| 2024-02-02 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 1,711 |
| 2024-02-01 | 1,711 | 1,711 | 1,704 | 1,711 | 800 | 1,711 |
| 2024-01-31 | 1,713 | 1,713 | 1,705 | 1,713 | 600 | 1,713 |
| 2024-01-30 | 1,703 | 1,713 | 1,703 | 1,713 | 1,900 | 1,713 |
| 2024-01-29 | 1,702 | 1,710 | 1,702 | 1,705 | 900 | 1,705 |
| 2024-01-26 | 1,709 | 1,709 | 1,703 | 1,704 | 1,000 | 1,704 |
| 2024-01-25 | 1,709 | 1,710 | 1,709 | 1,709 | 300 | 1,709 |
| 2024-01-24 | 1,701 | 1,713 | 1,701 | 1,703 | 600 | 1,703 |
| 2024-01-23 | 1,707 | 1,710 | 1,706 | 1,706 | 800 | 1,706 |
| 2024-01-22 | 1,706 | 1,707 | 1,706 | 1,707 | 400 | 1,707 |
| 2024-01-19 | 1,719 | 1,719 | 1,706 | 1,706 | 500 | 1,706 |
| 2024-01-18 | 1,715 | 1,718 | 1,696 | 1,717 | 2,700 | 1,717 |
| 2024-01-17 | 1,718 | 1,720 | 1,701 | 1,720 | 3,000 | 1,720 |
| 2024-01-16 | 1,713 | 1,713 | 1,710 | 1,710 | 1,100 | 1,710 |
| 2024-01-15 | 1,713 | 1,713 | 1,696 | 1,710 | 4,000 | 1,710 |
| 2024-01-12 | 1,704 | 1,705 | 1,695 | 1,705 | 2,100 | 1,705 |
| 2024-01-11 | 1,715 | 1,717 | 1,702 | 1,705 | 1,200 | 1,705 |
| 2024-01-10 | 1,700 | 1,717 | 1,700 | 1,701 | 1,600 | 1,701 |
| 2024-01-09 | 1,716 | 1,716 | 1,700 | 1,702 | 1,200 | 1,702 |
| 2024-01-05 | 1,709 | 1,718 | 1,709 | 1,716 | 800 | 1,716 |
| 2024-01-04 | 1,696 | 1,710 | 1,696 | 1,705 | 1,700 | 1,705 |
分割・併合履歴 ： [2017-08-29]1株→0.2株
