KabuInsight

ライフフーズ

3065
スタンダード/小売業/Life Foods Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,619.01,619.01,617.01,617.0-2.0-0.12%500
2026-03-121,619.01,619.01,619.01,619.0+6.0+0.37%100
2026-03-111,608.01,613.01,608.01,613.0+6.0+0.37%400
2026-03-101,611.01,611.01,607.01,607.0-3.0-0.19%3,000
2026-03-091,615.01,615.01,608.01,610.0-5.0-0.31%1,200
2026-03-061,623.01,623.01,615.01,615.00.00.00%800
2026-03-051,608.01,615.01,608.01,615.0+7.0+0.44%1,700
2026-03-041,612.01,627.01,608.01,608.0-8.0-0.50%3,400
2026-03-031,620.01,620.01,615.01,616.0-2.0-0.12%1,300
2026-03-021,620.01,629.01,611.01,618.0-3.0-0.19%5,500
2026-02-271,617.01,630.01,612.01,621.0+4.0+0.25%5,600
2026-02-261,601.01,620.01,601.01,617.0-19.0-1.16%12,700
2026-02-251,648.01,649.01,633.01,636.0-15.0-0.91%14,800
2026-02-241,655.01,655.01,650.01,651.0-2.0-0.12%6,300
2026-02-201,653.01,653.01,650.01,653.0+3.0+0.18%1,800
2026-02-191,652.01,653.01,650.01,650.0+7.0+0.43%1,900
2026-02-181,643.01,643.01,643.01,643.0-8.0-0.48%200
2026-02-171,650.01,651.01,645.01,651.0+5.0+0.30%1,700
2026-02-161,647.01,649.01,646.01,646.0-1.0-0.06%1,700
2026-02-131,649.01,649.01,647.01,647.0+2.0+0.12%2,200
2026-02-121,647.01,650.01,645.01,645.0-2.0-0.12%2,000
2026-02-101,648.01,648.01,641.01,647.0+5.0+0.30%600
2026-02-091,642.01,647.01,641.01,642.0+3.0+0.18%1,600
2026-02-061,638.01,639.01,638.01,639.0+2.0+0.12%800
2026-02-051,637.01,637.01,637.01,637.0-3.0-0.18%200
2026-02-041,634.01,640.01,634.01,640.0+6.0+0.37%700
2026-02-031,635.01,639.01,633.01,634.0-3.0-0.18%1,100
2026-02-021,634.01,637.01,634.01,637.0-1.0-0.06%2,200
2026-01-301,631.01,638.01,630.01,638.0+6.0+0.37%1,900
2026-01-291,637.01,640.01,631.01,632.0-7.0-0.43%2,600
2026-01-281,645.01,645.01,639.01,639.0-11.0-0.67%1,500
2026-01-271,645.01,652.01,645.01,650.0+6.0+0.36%700
2026-01-261,650.01,651.01,644.01,644.0-10.0-0.60%1,500
2026-01-231,644.01,656.01,644.01,654.0+11.0+0.67%600
2026-01-221,643.01,650.01,643.01,643.0-1.0-0.06%1,000
2026-01-211,644.01,645.01,644.01,644.0-10.0-0.60%1,200
2026-01-201,643.01,661.01,642.01,654.0+13.0+0.79%1,600
2026-01-191,643.01,644.01,641.01,641.0+1.0+0.06%1,200
2026-01-161,639.01,644.01,639.01,640.0-3.0-0.18%1,200
2026-01-151,640.01,643.01,635.01,643.0+5.0+0.31%1,400
2026-01-141,634.01,638.01,631.01,638.0-2.0-0.12%2,400
2026-01-131,633.01,640.01,633.01,640.0+10.0+0.61%1,500
2026-01-091,633.01,638.01,630.01,630.0-3.0-0.18%2,500
2026-01-081,632.01,633.01,632.01,633.0+1.0+0.06%1,300
2026-01-071,628.01,632.01,627.01,632.0+3.0+0.18%2,100
2026-01-061,626.01,631.01,626.01,629.0+3.0+0.18%1,600
2026-01-051,627.01,630.01,626.01,626.00.00.00%2,700
2025-12-301,622.01,627.01,622.01,626.0+2.0+0.12%1,000
2025-12-291,626.01,626.01,620.01,624.0-2.0-0.12%2,100
2025-12-261,621.01,626.01,620.01,626.0+4.0+0.25%4,600
2025-12-251,624.01,624.01,620.01,622.0-3.0-0.18%7,100
2025-12-241,628.01,628.01,625.01,625.0-6.0-0.37%3,400
2025-12-231,628.01,631.01,626.01,631.0+5.0+0.31%3,000
2025-12-221,628.01,628.01,626.01,626.0-2.0-0.12%3,800
2025-12-191,628.01,631.01,628.01,628.00.00.00%1,800
2025-12-181,629.01,630.01,628.01,628.0-1.0-0.06%800
2025-12-171,632.01,632.01,629.01,629.0+1.0+0.06%900
2025-12-161,631.01,631.01,628.01,628.00.00.00%900
2025-12-151,630.01,630.01,628.01,628.0-1.0-0.06%2,700
2025-12-121,628.01,629.01,628.01,629.0+1.0+0.06%1,200
2025-12-111,629.01,629.01,628.01,628.0-1.0-0.06%1,600
2025-12-101,631.01,631.01,628.01,629.0-1.0-0.06%2,000
2025-12-091,631.01,631.01,630.01,630.0-1.0-0.06%300
2025-12-081,628.01,631.01,628.01,631.0+3.0+0.18%1,100
2025-12-051,632.01,632.01,628.01,628.0-1.0-0.06%1,500
2025-12-041,630.01,630.01,628.01,629.00.00.00%1,400
2025-12-031,629.01,630.01,629.01,629.00.00.00%1,000
2025-12-021,633.01,633.01,629.01,629.0-2.0-0.12%600
2025-12-011,629.01,632.01,629.01,631.0+2.0+0.12%1,000
2025-11-281,629.01,631.01,628.01,629.00.00.00%1,900
2025-11-271,631.01,631.01,628.01,629.0-2.0-0.12%1,300
2025-11-261,631.01,631.01,627.01,631.0+4.0+0.25%2,300
2025-11-251,631.01,631.01,627.01,627.00.00.00%400
2025-11-211,628.01,628.01,627.01,627.0-2.0-0.12%500
2025-11-201,629.01,629.01,629.01,629.0+2.0+0.12%100
2025-11-191,629.01,629.01,627.01,627.0-2.0-0.12%2,600
2025-11-181,633.01,633.01,629.01,629.0+1.0+0.06%900
2025-11-171,632.01,632.01,628.01,628.0-4.0-0.25%500
2025-11-141,632.01,632.01,629.01,632.0+2.0+0.12%1,600
2025-11-131,632.01,632.01,630.01,630.0+2.0+0.12%500
2025-11-121,629.01,632.01,628.01,628.0-2.0-0.12%1,600
2025-11-111,631.01,631.01,629.01,630.0-2.0-0.12%1,200
2025-11-101,632.01,632.01,630.01,632.00.00.00%800
2025-11-071,632.01,632.01,632.01,632.00.00.00%—
2025-11-061,635.01,635.01,632.01,632.0-4.0-0.24%700
2025-11-051,633.01,637.01,630.01,636.0+2.0+0.12%2,200
2025-11-041,632.01,638.01,632.01,634.0+3.0+0.18%1,300
2025-10-311,631.01,635.01,631.01,631.00.00.00%1,300
2025-10-301,631.01,634.01,631.01,631.0-2.0-0.12%1,100
2025-10-291,633.01,633.01,630.01,633.00.00.00%600
2025-10-281,635.01,635.01,631.01,633.0+5.0+0.31%300
2025-10-271,632.01,636.01,628.01,628.0-4.0-0.25%2,500
2025-10-241,629.01,638.01,629.01,632.0+2.0+0.12%1,200
2025-10-231,631.01,633.01,629.01,630.0-1.0-0.06%1,600
2025-10-221,632.01,632.01,631.01,631.0-1.0-0.06%1,600
2025-10-211,638.01,641.01,632.01,632.0-6.0-0.37%3,500
2025-10-201,638.01,638.01,628.01,638.0+9.0+0.55%1,700
2025-10-171,635.01,639.01,629.01,629.0-7.0-0.43%1,900
2025-10-161,631.01,636.01,631.01,636.0+5.0+0.31%700
2025-10-151,634.01,637.01,627.01,631.0-1.0-0.06%1,700
2025-10-141,626.01,634.01,624.01,632.0+6.0+0.37%4,200
2025-10-101,626.01,626.01,625.01,626.0+1.0+0.06%700
2025-10-091,627.01,636.01,625.01,625.0-3.0-0.18%2,000
2025-10-081,626.01,630.01,625.01,628.0+1.0+0.06%2,200
2025-10-071,634.01,636.01,626.01,627.0-2.0-0.12%2,800
2025-10-061,636.01,636.01,629.01,629.0-1.0-0.06%200
2025-10-031,630.01,630.01,629.01,630.00.00.00%1,000
2025-10-021,631.01,631.01,630.01,630.0-1.0-0.06%600
2025-10-011,634.01,634.01,630.01,631.0-5.0-0.31%1,300
2025-09-301,630.01,636.01,630.01,636.0+1.0+0.06%1,500
2025-09-291,632.01,637.01,630.01,635.0+1.0+0.06%4,200
2025-09-261,634.01,635.01,634.01,634.0-1.0-0.06%700
2025-09-251,639.01,639.01,635.01,635.0-4.0-0.24%2,000
2025-09-241,643.01,643.01,637.01,639.0+3.0+0.18%1,400
2025-09-221,636.01,636.01,635.01,636.00.00.00%1,100
2025-09-191,641.01,641.01,636.01,636.0-1.0-0.06%1,200
2025-09-181,638.01,641.01,635.01,637.0-2.0-0.12%2,600
2025-09-171,641.01,641.01,639.01,639.0-2.0-0.12%4,200
2025-09-161,639.01,642.01,639.01,641.0+2.0+0.12%1,600
2025-09-121,640.01,642.01,639.01,639.0——2,400

直近120営業日分を表示