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
2024-12-061,6701,6701,6701,6701001,670
2024-12-051,6711,6711,6661,6661,0001,666
2024-12-041,6681,6681,6661,6675001,667
2024-12-031,6651,6651,6651,6653001,665
2024-12-021,6601,6651,6601,6653001,665
2024-11-291,6551,6601,6551,6606001,660
2024-11-28---1,674-1,674
2024-11-271,6591,6741,6581,6742,1001,674
2024-11-261,6591,6591,6591,6591001,659
2024-11-251,6561,6561,6511,6521,3001,652
2024-11-221,6621,6621,6601,6617001,661
2024-11-211,6581,6601,6541,6544001,654
2024-11-201,6521,6521,6521,6521001,652
2024-11-191,6561,6561,6521,6529001,652
2024-11-181,6621,6621,6571,6573001,657
2024-11-151,6671,6671,6581,6587001,658
2024-11-141,6661,6661,6621,6626001,662
2024-11-131,6661,6661,6651,6652001,665
2024-11-121,6661,6661,6581,6661,1001,666
2024-11-111,6701,6701,6701,6702001,670
2024-11-081,6581,6711,6551,6702,9001,670
2024-11-071,6561,6691,6561,6561,2001,656
2024-11-061,6621,6731,6611,6619001,661
2024-11-051,6731,6731,6611,6613001,661
2024-11-011,6561,6701,6561,6701,2001,670
2024-10-311,6691,6701,6561,6561,6001,656
2024-10-301,6531,6691,6531,6691,2001,669
2024-10-291,6681,6681,6511,6511,2001,651
2024-10-281,6651,6651,6611,6619001,661
2024-10-251,6511,6511,6491,6491,6001,649
2024-10-241,6511,6511,6511,6511001,651
2024-10-231,6601,6601,6511,6511,4001,651
2024-10-221,6531,6531,6531,6537001,653
2024-10-211,6551,6551,6551,6551,1001,655
2024-10-181,6531,6741,6531,6552,6001,655
2024-10-171,6511,6611,6511,6612,9001,661
2024-10-161,6511,6651,6501,6651,7001,665
2024-10-151,6691,6801,6601,67813,4001,678
2024-10-111,6551,6641,6551,6641,5001,664
2024-10-101,6551,6581,6551,6561,2001,656
2024-10-091,6511,6511,6431,6432,6001,643
2024-10-081,6561,6561,6521,6531,4001,653
2024-10-071,6531,6641,6531,6542,4001,654
2024-10-041,6641,6641,6531,6536001,653
2024-10-031,6551,6641,6461,6642,2001,664
2024-10-021,6601,6601,6581,6587001,658
2024-10-011,6501,6571,6501,6571,7001,657
2024-09-301,6321,6501,6321,6501,5001,650
2024-09-271,6441,6531,6401,6533,2001,653
2024-09-261,6441,6441,6391,6395001,639
2024-09-251,6381,6431,6381,6421,8001,642
2024-09-241,6431,6431,6341,6373,3001,637
2024-09-201,6441,6441,6401,6421,5001,642
2024-09-191,6351,6431,6351,6439001,643
2024-09-181,6361,6361,6341,6344001,634
2024-09-171,6411,6411,6351,6351,7001,635
2024-09-131,6461,6461,6341,6431,0001,643
2024-09-121,6391,6461,6391,6467001,646
2024-09-111,6321,6391,6321,6394001,639
2024-09-101,6451,6451,6321,6324,6001,632
2024-09-091,6401,6461,6251,6466,1001,646
2024-09-061,6421,6491,6421,6492,1001,649
2024-09-051,6431,6511,6421,6424,9001,642
2024-09-041,6471,6491,6441,6443,7001,644
2024-09-031,6551,6551,6441,6453,3001,645
2024-09-021,6591,6591,6451,6512,8001,651
2024-08-301,6461,6591,6421,6593,8001,659
2024-08-291,6361,6581,6331,64611,8001,646
2024-08-281,6871,6921,6731,67510,2001,675
2024-08-271,6901,6961,6901,6913,5001,691
2024-08-261,6861,6971,6861,6902,7001,690
2024-08-231,6941,6941,6901,6906001,690
2024-08-221,6951,6951,6871,6901,1001,690
2024-08-211,6941,6941,6911,6918001,691
2024-08-201,6901,6941,6901,6949001,694
2024-08-191,6901,6991,6901,6901,2001,690
2024-08-161,6961,6981,6821,6911,7001,691
2024-08-151,6911,7001,6911,7001,3001,700
2024-08-141,6911,7001,6911,7001,1001,700
2024-08-131,6921,6921,6901,6901,7001,690
2024-08-091,7001,7001,6921,6938001,693
2024-08-081,6901,7001,6901,7001,0001,700
2024-08-071,6721,6931,6721,6931,4001,693
2024-08-061,6451,6751,6451,6702,1001,670
2024-08-051,6511,6601,6301,6458,0001,645
2024-08-021,6991,6991,6661,6995,7001,699
2024-08-011,7101,7111,7041,7081,6001,708
2024-07-311,7181,7181,7081,7101,0001,710
2024-07-301,7181,7181,7081,7151,1001,715
2024-07-291,7181,7181,7051,7182,2001,718
2024-07-261,7181,7181,7181,7182001,718
2024-07-251,7101,7181,7101,7181,3001,718
2024-07-241,7181,7181,7141,7147001,714
2024-07-231,7151,7151,7151,7152001,715
2024-07-221,7151,7151,7071,7151,4001,715
2024-07-191,7151,7151,7091,7146001,714
2024-07-181,7111,7121,7111,7123001,712
2024-07-171,7141,7141,7141,7141001,714
2024-07-161,7141,7161,7081,7151,4001,715
2024-07-121,7111,7121,7021,7063,8001,706
2024-07-111,7001,7051,6901,7059001,705
2024-07-101,6911,6911,6901,6905001,690
2024-07-091,7131,7131,6881,6891,3001,689
2024-07-081,6951,6951,6911,6917001,691
2024-07-051,6951,6951,6931,6952,2001,695
2024-07-041,6951,6961,6951,6952,4001,695
2024-07-031,7021,7021,6961,6969001,696
2024-07-021,7031,7091,7021,7022,1001,702
2024-07-011,6961,7021,6961,7021,3001,702
2024-06-281,6971,7011,6911,6951,5001,695
2024-06-271,6881,7001,6851,6873,3001,687
2024-06-261,6891,6891,6801,6885001,688
2024-06-251,6891,6891,6821,6871,1001,687
2024-06-241,6851,6901,6851,6905001,690
2024-06-211,6821,6881,6821,6821,1001,682
2024-06-201,6831,6831,6831,6835001,683
2024-06-191,6831,6831,6831,6833001,683
2024-06-181,6831,6831,6831,6831001,683
2024-06-171,6841,6921,6841,6928001,692
2024-06-141,6801,6841,6801,6841,0001,684
2024-06-131,6861,6861,6861,6861001,686
2024-06-121,6881,6881,6811,6811,4001,681
2024-06-111,6981,6981,6901,6921,4001,692
2024-06-101,6981,7001,6901,6901,4001,690
2024-06-07---1,687-1,687
2024-06-061,6871,6871,6871,6873001,687
2024-06-051,6911,6991,6881,6881,1001,688
2024-06-041,6981,6991,6981,6987001,698
2024-06-031,7021,7021,6881,6912,1001,691
2024-05-311,6871,6901,6801,6801,3001,680
2024-05-301,6871,6871,6811,6816001,681
2024-05-291,6861,6861,6821,6851,5001,685
2024-05-281,6861,6871,6861,6871,6001,687
2024-05-271,6841,6841,6721,6728001,672
2024-05-241,6831,6831,6831,6833001,683
2024-05-231,6831,6831,6831,6836001,683
2024-05-221,6791,6831,6731,6831,2001,683
2024-05-211,6801,6831,6801,6805001,680
2024-05-201,6791,6801,6791,6791,8001,679
2024-05-171,6781,6781,6781,6785001,678
2024-05-161,6721,6751,6721,6757001,675
2024-05-151,6761,6771,6701,6701,1001,670
2024-05-141,6601,6631,6601,6635001,663
2024-05-131,6771,6771,6511,6603,1001,660
2024-05-101,6761,6761,6701,6762,1001,676
2024-05-091,6761,6761,6761,6764001,676
2024-05-081,6791,6791,6771,6778001,677
2024-05-071,6791,6791,6791,6793001,679
2024-05-021,6851,6851,6791,6791,1001,679
2024-05-011,6761,6851,6761,6859001,685
2024-04-301,6751,6751,6751,6751001,675
2024-04-261,6651,6871,6651,6751,1001,675
2024-04-251,6811,6861,6811,6865001,686
2024-04-241,6671,6841,6671,6841,9001,684
2024-04-231,6781,6781,6671,6671,5001,667
2024-04-221,6641,6841,6501,6552,9001,655
2024-04-191,6711,6861,6601,6621,7001,662
2024-04-181,6801,6801,6711,6719001,671
2024-04-171,6881,6891,6711,6898001,689
2024-04-161,6941,6951,6701,6893,4001,689
2024-04-151,6801,6941,6801,6941,5001,694
2024-04-121,6851,6851,6771,6851,1001,685
2024-04-111,6801,6851,6761,6764001,676
2024-04-101,6831,6831,6771,6782,4001,678
2024-04-091,6841,6841,6731,6842,7001,684
2024-04-081,6841,6851,6781,6851,5001,685
2024-04-051,6901,6901,6771,6772,3001,677
2024-04-041,6801,6931,6801,6931,4001,693
2024-04-031,6971,6971,6811,6941,9001,694
2024-04-021,6831,6841,6771,6802,0001,680
2024-04-011,6811,6961,6811,6821,4001,682
2024-03-291,6771,6841,6761,6811,4001,681
2024-03-281,6781,6801,6781,6801,1001,680
2024-03-271,6791,6811,6761,6767001,676
2024-03-261,6791,6791,6741,6755001,675
2024-03-251,6691,6751,6681,6752,6001,675
2024-03-221,6721,6721,6681,6681,8001,668
2024-03-211,6681,6741,6661,6702,5001,670
2024-03-191,6671,6721,6661,6706001,670
2024-03-181,6781,6781,6661,6739001,673
2024-03-151,6691,6691,6661,6671,0001,667
2024-03-141,6591,6661,6591,6642,0001,664
2024-03-131,6591,6591,6591,6597001,659
2024-03-121,6611,6611,6551,6582,1001,658
2024-03-111,6591,6611,6591,6616001,661
2024-03-081,6701,6701,6581,6581,6001,658
2024-03-071,6561,6651,6561,6651,4001,665
2024-03-061,6571,6601,6551,6572,4001,657
2024-03-051,6531,6681,6521,6552,4001,655
2024-03-041,6671,6701,6531,6533,7001,653
2024-03-011,6701,6711,6621,6632,7001,663
2024-02-291,6551,6701,6551,6702,3001,670
2024-02-281,6521,6711,6521,65612,2001,656
2024-02-271,7071,7171,6981,71710,6001,717
2024-02-261,7051,7081,7041,7074,6001,707
2024-02-221,7051,7101,7051,7052,8001,705
2024-02-211,7101,7111,7061,7103,4001,710
2024-02-201,7081,7091,7041,7051,8001,705
2024-02-191,7051,7081,7051,7051,9001,705
2024-02-161,7051,7081,7011,7081,8001,708
2024-02-151,7061,7061,7021,7052,5001,705
2024-02-141,7021,7071,7021,7071,9001,707
2024-02-131,7071,7071,7061,7063001,706
2024-02-091,7011,7081,7011,7072,3001,707
2024-02-081,7101,7101,7011,7051,8001,705
2024-02-071,7101,7101,7031,7037001,703
2024-02-061,7101,7101,7101,7105001,710
2024-02-051,7101,7111,7021,7022,0001,702
2024-02-021,7111,7111,7111,7111001,711
2024-02-011,7111,7111,7041,7118001,711
2024-01-311,7131,7131,7051,7136001,713
2024-01-301,7031,7131,7031,7131,9001,713
2024-01-291,7021,7101,7021,7059001,705
2024-01-261,7091,7091,7031,7041,0001,704
2024-01-251,7091,7101,7091,7093001,709
2024-01-241,7011,7131,7011,7036001,703
2024-01-231,7071,7101,7061,7068001,706
2024-01-221,7061,7071,7061,7074001,707
2024-01-191,7191,7191,7061,7065001,706
2024-01-181,7151,7181,6961,7172,7001,717
2024-01-171,7181,7201,7011,7203,0001,720
2024-01-161,7131,7131,7101,7101,1001,710
2024-01-151,7131,7131,6961,7104,0001,710
2024-01-121,7041,7051,6951,7052,1001,705
2024-01-111,7151,7171,7021,7051,2001,705
2024-01-101,7001,7171,7001,7011,6001,701
2024-01-091,7161,7161,7001,7021,2001,702
2024-01-051,7091,7181,7091,7168001,716
2024-01-041,6961,7101,6961,7051,7001,705

分割・併合履歴 : [2017-08-29]1株→0.2株