3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,294.0 (24/05/10) | 2,013.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,294.0 (24/05/10) | 2,013.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,168.0 | 3,183.0 | 3,099.0 | 3,169.0 | +10.0 | +0.3 | 1,284,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,116.0 | 3,169.0 | 3,114.0 | 3,159.0 | +53.0 | +1.7 | 1,064,900 |
| 11/20 | 3,071.0 | 3,128.0 | 3,071.0 | 3,106.0 | +36.0 | +1.2 | 748,300 |
| 11/19 | 3,090.0 | 3,142.0 | 3,057.0 | 3,070.0 | -26.0 | -0.8 | 813,300 |
| 11/18 | 3,131.0 | 3,161.0 | 3,091.0 | 3,096.0 | -44.0 | -1.4 | 1,149,600 |
| 11/15 | 3,151.0 | 3,173.0 | 3,128.0 | 3,140.0 | -10.0 | -0.3 | 778,900 |
| 11/14 | 3,256.0 | 3,264.0 | 3,150.0 | 3,150.0 | -83.0 | -2.6 | 1,423,200 |
| 11/13 | 3,174.0 | 3,242.0 | 3,156.0 | 3,233.0 | +91.0 | +2.9 | 1,676,500 |
| 11/12 | 3,138.0 | 3,165.0 | 3,054.0 | 3,142.0 | +4.0 | +0.1 | 1,779,500 |
| 11/11 | 3,076.0 | 3,178.0 | 3,065.0 | 3,138.0 | -8.0 | -0.3 | 1,775,500 |
| 11/8 | 3,000.0 | 3,228.0 | 2,882.0 | 3,146.0 | +156.0 | +5.2 | 8,130,600 |
| 11/7 | 2,985.0 | 2,995.5 | 2,929.0 | 2,990.0 | +42.0 | +1.4 | 1,912,200 |
| 11/6 | 2,903.0 | 2,997.0 | 2,892.0 | 2,948.0 | -2.0 | -0.1 | 1,743,700 |
| 11/5 | 2,995.0 | 2,995.0 | 2,891.5 | 2,950.0 | -46.0 | -1.5 | 1,231,400 |
| 11/1 | 3,000.0 | 3,025.0 | 2,987.5 | 2,996.0 | -43.0 | -1.4 | 911,900 |
| 10/31 | 3,009.0 | 3,039.0 | 2,977.5 | 3,039.0 | +44.5 | +1.5 | 1,014,300 |
| 10/30 | 2,993.0 | 3,009.0 | 2,966.5 | 2,994.5 | +16.5 | +0.6 | 653,600 |
| 10/29 | 2,970.5 | 3,008.0 | 2,958.5 | 2,978.0 | +1.5 | +0.1 | 616,000 |
| 10/28 | 2,933.5 | 2,988.5 | 2,928.0 | 2,976.5 | +33.5 | +1.1 | 1,075,900 |
| 10/25 | 2,968.0 | 2,980.5 | 2,920.0 | 2,943.0 | -19.0 | -0.6 | 693,400 |
| 10/24 | 2,902.0 | 2,983.0 | 2,896.5 | 2,962.0 | +27.5 | +0.9 | 639,800 |
| 10/23 | 2,951.5 | 2,981.5 | 2,927.0 | 2,934.5 | -44.5 | -1.5 | 664,100 |
| 10/22 | 2,994.0 | 2,998.0 | 2,946.0 | 2,979.0 | -15.0 | -0.5 | 764,600 |
| 10/21 | 2,952.0 | 3,005.0 | 2,937.0 | 2,994.0 | +55.5 | +1.9 | 746,800 |
| 10/18 | 2,941.0 | 2,960.0 | 2,919.0 | 2,938.5 | -2.5 | -0.1 | 618,600 |
| 10/17 | 2,950.0 | 2,954.0 | 2,910.5 | 2,941.0 | -9.5 | -0.3 | 614,400 |
| 10/16 | 2,942.0 | 2,980.5 | 2,939.0 | 2,950.5 | -25.5 | -0.9 | 590,000 |
| 10/15 | 2,994.5 | 3,003.0 | 2,966.5 | 2,976.0 | +20.5 | +0.7 | 994,400 |
| 10/11 | 2,997.0 | 3,024.0 | 2,955.0 | 2,955.5 | -37.0 | -1.2 | 985,900 |
| 10/10 | 2,998.0 | 3,000.0 | 2,954.0 | 2,992.5 | +4.0 | +0.1 | 1,176,300 |
| 10/9 | 2,923.0 | 2,993.0 | 2,916.5 | 2,988.5 | +115.5 | +4.0 | 1,715,300 |
▶︎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
