3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
2,838
円
(21:31)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,453.0 (23/06/05) | 2,347.0 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,294.0 (24/05/10) | 2,755.0 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,855.0 | 2,860.0 | 2,816.0 | 2,839.0 | -11.0 | -0.4 | 1,040,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,798.0 | 2,855.0 | 2,788.0 | 2,850.0 | +45.0 | +1.6 | 1,220,500 |
| 5/30 | 2,806.0 | 2,828.5 | 2,768.0 | 2,805.0 | -19.0 | -0.7 | 1,760,100 |
| 5/29 | 2,884.0 | 2,890.0 | 2,824.0 | 2,824.0 | -80.5 | -2.8 | 2,672,700 |
| 5/28 | 2,970.0 | 2,980.0 | 2,887.0 | 2,904.5 | -85.5 | -2.9 | 1,894,700 |
| 5/27 | 2,935.0 | 2,996.0 | 2,926.5 | 2,990.0 | +57.0 | +1.9 | 875,300 |
| 5/24 | 2,921.0 | 2,957.5 | 2,911.0 | 2,933.0 | -13.0 | -0.4 | 649,700 |
| 5/23 | 2,915.5 | 2,955.0 | 2,895.0 | 2,946.0 | +30.5 | +1.1 | 1,168,000 |
| 5/22 | 2,978.0 | 2,981.5 | 2,913.0 | 2,915.5 | -70.0 | -2.3 | 1,690,200 |
| 5/21 | 3,024.0 | 3,049.0 | 2,985.5 | 2,985.5 | -34.5 | -1.1 | 1,165,400 |
| 5/20 | 3,052.0 | 3,065.0 | 3,003.0 | 3,020.0 | -12.0 | -0.4 | 1,083,300 |
| 5/17 | 3,036.0 | 3,054.0 | 3,017.0 | 3,032.0 | -36.0 | -1.2 | 1,125,000 |
| 5/16 | 3,028.0 | 3,086.0 | 2,994.5 | 3,068.0 | +41.0 | +1.4 | 1,220,700 |
| 5/15 | 3,140.0 | 3,150.0 | 3,026.0 | 3,027.0 | -112.0 | -3.6 | 2,098,700 |
| 5/14 | 3,134.0 | 3,243.0 | 3,113.0 | 3,139.0 | +60.0 | +2.0 | 2,123,100 |
| 5/13 | 3,025.0 | 3,198.0 | 3,023.0 | 3,079.0 | +41.0 | +1.4 | 3,582,500 |
| 5/10 | 2,887.0 | 3,294.0 | 2,838.5 | 3,038.0 | +181.0 | +6.3 | 12,969,000 |
| 5/9 | 2,878.5 | 2,886.5 | 2,847.0 | 2,857.0 | -10.0 | -0.4 | 1,423,800 |
| 5/8 | 2,874.5 | 2,936.0 | 2,853.5 | 2,867.0 | +5.0 | +0.2 | 1,726,000 |
| 5/7 | 2,938.0 | 2,952.5 | 2,850.5 | 2,862.0 | -95.0 | -3.2 | 2,597,000 |
| 5/2 | 2,980.0 | 2,985.0 | 2,920.5 | 2,957.0 | -48.0 | -1.6 | 1,241,300 |
| 5/1 | 3,019.0 | 3,033.0 | 2,976.5 | 3,005.0 | +4.0 | +0.1 | 980,100 |
| 4/30 | 3,040.0 | 3,056.0 | 2,992.5 | 3,001.0 | -27.0 | -0.9 | 797,800 |
| 4/26 | 2,923.5 | 3,028.0 | 2,905.0 | 3,028.0 | +89.5 | +3.1 | 1,168,700 |
| 4/25 | 2,984.5 | 3,008.0 | 2,938.0 | 2,938.5 | -60.5 | -2.0 | 803,600 |
| 4/24 | 2,985.5 | 3,010.0 | 2,941.0 | 2,999.0 | +20.5 | +0.7 | 862,600 |
| 4/23 | 3,043.0 | 3,052.0 | 2,978.0 | 2,978.5 | -45.5 | -1.5 | 635,200 |
| 4/22 | 2,975.0 | 3,030.0 | 2,955.0 | 3,024.0 | +96.0 | +3.3 | 754,200 |
| 4/19 | 2,978.0 | 2,983.0 | 2,893.5 | 2,928.0 | -66.5 | -2.2 | 1,342,600 |
| 4/18 | 2,900.0 | 3,021.0 | 2,898.0 | 2,994.5 | +53.0 | +1.8 | 905,900 |
| 4/17 | 2,991.0 | 3,005.0 | 2,906.0 | 2,941.5 | -56.5 | -1.9 | 1,532,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて