株探米国株

PR
LWAYNASDAQ

ライフウェイ・フーズ 日足四本値・時系列データ

21.87$
+0.37$
+1.72%
NY 12日 15:59
日本 13日 05:59
21.87$
0
+0.00%
NY 12日 16:10
日本 13日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
34.20 (25/09/17)
19.50 (25/03/14)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 21.58 21.93 21.25 21.87 +0.37 +1.72% 39,191

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/11 21.98 21.98 21.34 21.50 -0.55 -2.49% 22,720
26/02/10 21.67 22.50 21.67 22.05 +0.34 +1.57% 37,603
26/02/09 21.47 22.00 21.35 21.71 +0.25 +1.16% 34,706
26/02/06 21.53 21.71 21.36 21.46 -0.05 -0.23% 34,191
26/02/05 21.50 21.79 21.39 21.51 -0.08 -0.37% 61,525
26/02/04 21.69 21.99 21.45 21.59 -0.08 -0.37% 43,076
26/02/03 22.14 22.20 21.38 21.67 -0.60 -2.69% 95,373
26/02/02 22.05 22.90 21.80 22.27 +0.24 +1.09% 70,976
26/01/30 21.83 22.28 21.57 22.03 +0.20 +0.92% 58,029
26/01/29 21.85 22.00 21.54 21.83 +0.18 +0.83% 35,344
26/01/28 22.15 22.52 21.42 21.65 -0.37 -1.68% 45,813
26/01/27 21.91 22.06 21.77 22.02 -0.06 -0.27% 34,751
26/01/26 22.02 22.30 21.69 22.08 +0.08 +0.36% 47,644
26/01/23 22.16 22.39 21.81 22.00 -0.25 -1.12% 51,005
26/01/22 22.42 22.48 21.98 22.25 -0.06 -0.27% 43,478
26/01/21 22.36 22.62 22.00 22.31 +0.07 +0.31% 60,433
26/01/20 21.86 22.42 21.73 22.24 +0.39 +1.78% 52,245
26/01/16 22.07 22.07 21.82 21.85 -0.29 -1.31% 49,397
26/01/15 22.06 22.22 21.78 22.14 +0.06 +0.27% 76,081
26/01/14 22.52 22.70 21.79 22.08 -0.50 -2.19% 65,131
26/01/13 22.66 22.73 22.22 22.58 -0.23 -0.99% 51,511
26/01/12 22.76 23.33 22.36 22.80 +0.02 +0.09% 78,360
26/01/09 22.57 23.71 22.57 22.78 +0.10 +0.44% 89,246
26/01/08 22.00 22.90 22.00 22.68 +0.62 +2.81% 51,861
26/01/07 22.13 22.23 21.81 22.06 -0.03 -0.14% 44,268
26/01/06 22.73 22.84 22.08 22.09 -0.64 -2.82% 57,067
26/01/05 22.75 23.03 22.30 22.73 -0.07 -0.31% 72,030
26/01/02 24.14 24.14 22.59 22.80 -1.43 -5.90% 67,428
25/12/31 23.75 24.28 23.65 24.23 +0.34 +1.42% 102,534
25/12/30 23.59 23.90 22.86 23.89 +0.33 +1.40% 146,476