ライフフーズ(3065) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 - - - - -
2021/09/16 1,660.0 1,661.0 1,647.0 1,647.0 400
2021/09/15 1,646.0 1,662.0 1,646.0 1,649.0 1,100
2021/09/14 1,642.0 1,645.0 1,642.0 1,642.0 500
2021/09/13 1,641.0 1,646.0 1,640.0 1,641.0 800
2021/09/10 1,636.0 1,640.0 1,636.0 1,638.0 800
2021/09/09 1,637.0 1,637.0 1,635.0 1,636.0 1,300
2021/09/08 1,635.0 1,636.0 1,635.0 1,636.0 300
2021/09/07 1,648.0 1,648.0 1,631.0 1,631.0 1,500
2021/09/06 1,645.0 1,648.0 1,631.0 1,631.0 1,200
2021/09/03 1,642.0 1,676.0 1,642.0 1,676.0 200
2021/09/02 1,657.0 1,657.0 1,621.0 1,642.0 1,700
2021/09/01 1,651.0 1,658.0 1,650.0 1,657.0 800
2021/08/31 1,638.0 1,650.0 1,637.0 1,650.0 1,800
2021/08/30 1,615.0 1,650.0 1,586.0 1,630.0 11,900
2021/08/27 1,701.0 1,735.0 1,701.0 1,735.0 6,500
2021/08/26 1,714.0 1,719.0 1,710.0 1,710.0 1,600
2021/08/25 1,701.0 1,722.0 1,701.0 1,722.0 1,200
2021/08/24 1,702.0 1,702.0 1,702.0 1,702.0 700
2021/08/23 1,709.0 1,715.0 1,702.0 1,702.0 2,000
2021/08/20 1,700.0 1,719.0 1,700.0 1,715.0 500
2021/08/19 1,700.0 1,701.0 1,700.0 1,701.0 800
2021/08/18 1,720.0 1,720.0 1,698.0 1,706.0 1,100
2021/08/17 1,701.0 1,702.0 1,698.0 1,701.0 1,500
2021/08/16 1,713.0 1,724.0 1,700.0 1,702.0 4,300
2021/08/13 1,741.0 1,746.0 1,732.0 1,746.0 1,100
2021/08/12 1,741.0 1,741.0 1,732.0 1,741.0 900
2021/08/11 1,740.0 1,741.0 1,740.0 1,740.0 1,200
2021/08/10 1,700.0 1,727.0 1,700.0 1,725.0 1,300
2021/08/06 1,720.0 1,720.0 1,720.0 1,720.0 200
2021/08/05 1,714.0 1,744.0 1,714.0 1,724.0 500
2021/08/04 1,748.0 1,750.0 1,670.0 1,735.0 5,500
2021/08/03 1,744.0 1,749.0 1,744.0 1,749.0 400
2021/08/02 1,750.0 1,750.0 1,745.0 1,750.0 2,200
2021/07/30 1,763.0 1,763.0 1,763.0 1,763.0 -
2021/07/29 1,752.0 1,766.0 1,752.0 1,766.0 200
2021/07/28 1,752.0 1,766.0 1,752.0 1,752.0 300
2021/07/27 1,750.0 1,752.0 1,750.0 1,752.0 300
2021/07/26 1,750.0 1,751.0 1,750.0 1,750.0 800
2021/07/21 1,750.0 1,750.0 1,745.0 1,745.0 1,100
2021/07/20 1,749.0 1,749.0 1,748.0 1,748.0 200
2021/07/19 1,750.0 1,750.0 1,750.0 1,750.0 200
2021/07/16 1,750.0 1,750.0 1,750.0 1,750.0 200
2021/07/15 1,770.0 1,770.0 1,750.0 1,765.0 1,200
2021/07/14 1,762.0 1,770.0 1,753.0 1,770.0 900
2021/07/13 1,736.0 1,766.0 1,731.0 1,766.0 700
2021/07/12 1,775.0 1,776.0 1,745.0 1,776.0 1,000
2021/07/09 1,785.0 1,785.0 1,747.0 1,765.0 900
2021/07/08 1,755.0 1,755.0 1,736.0 1,752.0 300
2021/07/07 1,755.0 1,755.0 1,753.0 1,755.0 1,100