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
2021/06/22 1,703.0 1,722.0 1,703.0 1,706.0 800
2021/06/21 1,708.0 1,718.0 1,708.0 1,718.0 900
2021/06/18 1,722.0 1,722.0 1,721.0 1,721.0 300
2021/06/17 1,720.0 1,721.0 1,720.0 1,721.0 300
2021/06/16 1,722.0 1,722.0 1,722.0 1,722.0 -
2021/06/15 1,704.0 1,723.0 1,704.0 1,723.0 1,200
2021/06/14 1,705.0 1,717.0 1,705.0 1,717.0 1,800
2021/06/11 1,710.0 1,711.0 1,703.0 1,703.0 300
2021/06/10 1,711.0 1,712.0 1,703.0 1,703.0 700
2021/06/09 1,709.0 1,710.0 1,701.0 1,703.0 2,700
2021/06/08 1,697.0 1,705.0 1,697.0 1,704.0 600
2021/06/07 1,710.0 1,710.0 1,694.0 1,694.0 400
2021/06/04 1,697.0 1,710.0 1,692.0 1,710.0 2,200
2021/06/03 1,677.0 1,680.0 1,673.0 1,680.0 1,000
2021/06/02 1,677.0 1,677.0 1,668.0 1,670.0 1,100
2021/06/01 1,667.0 1,668.0 1,667.0 1,668.0 400
2021/05/31 1,655.0 1,655.0 1,646.0 1,655.0 600
2021/05/28 1,654.0 1,654.0 1,645.0 1,645.0 800
2021/05/27 1,652.0 1,652.0 1,652.0 1,652.0 100
2021/05/26 1,652.0 1,652.0 1,652.0 1,652.0 -
2021/05/25 1,657.0 1,658.0 1,652.0 1,652.0 600
2021/05/24 1,657.0 1,657.0 1,657.0 1,657.0 -
2021/05/21 1,665.0 1,665.0 1,657.0 1,657.0 200
2021/05/20 1,660.0 1,660.0 1,660.0 1,660.0 -
2021/05/19 1,660.0 1,660.0 1,660.0 1,660.0 200
2021/05/18 1,665.0 1,665.0 1,648.0 1,648.0 1,100
2021/05/17 1,645.0 1,663.0 1,645.0 1,660.0 1,700
2021/05/14 1,665.0 1,665.0 1,665.0 1,665.0 400
2021/05/13 1,652.0 1,652.0 1,647.0 1,647.0 200
2021/05/12 1,664.0 1,664.0 1,642.0 1,650.0 900
2021/05/11 1,655.0 1,663.0 1,654.0 1,654.0 900
2021/05/10 1,661.0 1,666.0 1,661.0 1,666.0 600
2021/05/07 1,664.0 1,664.0 1,664.0 1,664.0 100
2021/05/06 1,653.0 1,664.0 1,653.0 1,664.0 300
2021/04/30 1,666.0 1,666.0 1,666.0 1,666.0 -
2021/04/28 1,666.0 1,666.0 1,665.0 1,666.0 700
2021/04/27 1,635.0 1,645.0 1,635.0 1,641.0 1,300
2021/04/26 1,667.0 1,667.0 1,665.0 1,666.0 600
2021/04/23 1,641.0 1,660.0 1,641.0 1,660.0 400
2021/04/22 1,638.0 1,650.0 1,638.0 1,650.0 900
2021/04/21 1,635.0 1,638.0 1,635.0 1,638.0 700
2021/04/20 1,660.0 1,660.0 1,639.0 1,640.0 1,200
2021/04/19 1,640.0 1,660.0 1,640.0 1,660.0 2,200
2021/04/16 1,649.0 1,649.0 1,636.0 1,639.0 600
2021/04/15 1,664.0 1,669.0 1,653.0 1,653.0 1,500
2021/04/14 1,654.0 1,654.0 1,654.0 1,654.0 100
2021/04/13 1,645.0 1,650.0 1,645.0 1,650.0 300
2021/04/12 1,640.0 1,645.0 1,640.0 1,645.0 1,000
2021/04/09 1,634.0 1,649.0 1,634.0 1,649.0 400
2021/04/08 1,642.0 1,642.0 1,634.0 1,634.0 600