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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,855.0 | 2,860.0 | 2,816.0 | 2,839.0 | -11.0 | -0.4 | 2,081,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,850.0 | -2.8 | 2,863.3 | 8,423,300 | ー | ー | ー |
| 5/24 | 2,933.0 | -3.3 | 2,966.6 | 5,756,600 | 81,100 | 1,907,500 | 23.52 |
| 5/17 | 3,032.0 | -0.2 | 3,100.3 | 10,150,000 | 102,900 | 1,795,200 | 17.45 |
| 5/10 | 3,038.0 | +2.7 | 3,041.4 | 18,715,800 | 109,200 | 2,087,500 | 19.12 |
| 5/2 | 2,957.0 | -2.3 | 2,988.7 | 3,019,200 | 87,500 | 1,489,500 | 17.02 |
| 4/26 | 3,028.0 | +3.4 | 2,986.0 | 4,224,300 | 114,000 | 1,318,600 | 11.57 |
| 4/19 | 2,928.0 | -7.4 | 2,995.9 | 5,797,300 | 80,900 | 1,263,600 | 15.62 |
| 4/12 | 3,163.0 | +0.8 | 3,169.1 | 4,694,400 | 205,400 | 1,142,000 | 5.56 |
| 4/5 | 3,138.0 | +9.0 | 3,032.7 | 9,324,500 | 205,200 | 1,211,900 | 5.91 |
| 3/29 | 2,878.0 | -4.8 | 2,921.2 | 9,154,200 | 85,100 | 1,755,600 | 20.63 |
| 3/22 | 3,023.0 | +0.9 | 3,046.6 | 4,474,800 | 242,600 | 1,280,100 | 5.28 |
| 3/15 | 2,995.0 | +3.2 | 2,994.3 | 6,398,100 | 171,200 | 1,248,300 | 7.29 |
| 3/8 | 2,902.5 | -1.9 | 2,974.5 | 8,770,100 | 131,700 | 1,592,500 | 12.09 |
| 3/1 | 2,960.0 | -2.0 | 3,000.8 | 6,829,100 | 114,800 | 1,643,800 | 14.32 |
| 2/22 | 3,019.0 | +1.2 | 3,061.7 | 5,386,200 | 118,100 | 1,619,100 | 13.71 |
| 2/16 | 2,983.0 | -4.4 | 2,992.3 | 13,244,700 | 119,400 | 1,802,700 | 15.10 |
| 2/9 | 3,120.0 | +4.4 | 2,991.0 | 17,219,400 | 195,800 | 1,986,800 | 10.15 |
| 2/2 | 2,987.5 | +2.1 | 2,962.2 | 4,083,300 | 131,900 | 1,333,000 | 10.11 |
| 1/26 | 2,927.0 | -3.1 | 3,046.2 | 6,700,500 | 134,600 | 1,290,100 | 9.58 |
| 1/19 | 3,020.0 | +2.2 | 2,982.5 | 7,036,900 | 168,800 | 1,101,200 | 6.52 |
| 1/12 | 2,954.5 | +4.2 | 2,956.9 | 8,023,600 | 179,000 | 1,207,800 | 6.75 |
| 1/5 | 2,835.5 | -2.1 | 2,870.1 | 2,936,500 | ー | ー | ー |
| 12/29 | 2,897.0 | +2.2 | 2,864.1 | 4,309,100 | 147,900 | 1,233,100 | 8.34 |
| 12/22 | 2,835.0 | -3.3 | 2,862.7 | 4,789,000 | 160,100 | 1,360,300 | 8.50 |
| 12/15 | 2,933.0 | +4.6 | 2,872.8 | 6,350,100 | 218,400 | 1,323,900 | 6.06 |
| 12/8 | 2,803.0 | -0.5 | 2,879.1 | 8,251,000 | 184,500 | 1,488,500 | 8.07 |
| 12/1 | 2,816.5 | -0.8 | 2,806.5 | 6,838,700 | 233,700 | 1,910,900 | 8.18 |
| 11/24 | 2,838.0 | +2.6 | 2,837.0 | 7,349,300 | 261,200 | 1,956,900 | 7.49 |
| 11/17 | 2,767.5 | +8.3 | 2,706.3 | 14,757,700 | 164,500 | 2,141,100 | 13.02 |
| 11/10 | 2,554.5 | -2.4 | 2,518.1 | 16,191,300 | 207,100 | 2,795,700 | 13.50 |
▶︎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