！決算発表予定日 2024/05/10
3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
3,028
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 |
|---|---|
| 3,650.0 (23/05/09) | 2,347.0 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,277.0 (24/02/13) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,923.5 | 3,028.0 | 2,905.0 | 3,028.0 | +89.5 | +3.1 | 1,168,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 3,100.0 | 3,109.0 | 2,998.0 | 2,998.0 | -152.0 | -4.8 | 1,162,500 |
| 4/15 | 3,158.0 | 3,189.0 | 3,139.0 | 3,150.0 | -13.0 | -0.4 | 853,500 |
| 4/12 | 3,175.0 | 3,183.0 | 3,143.0 | 3,163.0 | +13.0 | +0.4 | 516,800 |
| 4/11 | 3,156.0 | 3,184.0 | 3,108.0 | 3,150.0 | -14.0 | -0.4 | 825,100 |
| 4/10 | 3,169.0 | 3,181.0 | 3,133.0 | 3,164.0 | -4.0 | -0.1 | 669,600 |
| 4/9 | 3,165.0 | 3,188.0 | 3,112.0 | 3,168.0 | -29.0 | -0.9 | 947,100 |
| 4/8 | 3,143.0 | 3,247.0 | 3,141.0 | 3,197.0 | +59.0 | +1.9 | 1,735,800 |
| 4/5 | 3,090.0 | 3,214.0 | 3,081.0 | 3,138.0 | +8.0 | +0.3 | 2,290,100 |
| 4/4 | 3,026.0 | 3,130.0 | 3,009.0 | 3,130.0 | +130.0 | +4.3 | 2,147,900 |
| 4/3 | 2,918.0 | 3,038.0 | 2,910.0 | 3,000.0 | +113.5 | +3.9 | 2,961,600 |
| 4/2 | 2,861.0 | 2,897.0 | 2,846.0 | 2,886.5 | +20.0 | +0.7 | 976,600 |
| 4/1 | 2,907.0 | 2,907.0 | 2,866.0 | 2,866.5 | -11.5 | -0.4 | 948,300 |
| 3/29 | 2,888.0 | 2,904.5 | 2,863.0 | 2,878.0 | -20.5 | -0.7 | 1,977,900 |
| 3/28 | 2,945.5 | 2,945.5 | 2,875.0 | 2,898.5 | -49.5 | -1.7 | 2,088,700 |
| 3/27 | 2,910.0 | 2,975.5 | 2,906.5 | 2,948.0 | +28.0 | +1.0 | 1,672,900 |
| 3/26 | 2,930.0 | 2,944.5 | 2,900.5 | 2,920.0 | -39.0 | -1.3 | 1,914,100 |
| 3/25 | 3,015.0 | 3,027.0 | 2,956.0 | 2,959.0 | -64.0 | -2.1 | 1,500,600 |
| 3/22 | 3,016.0 | 3,051.0 | 3,005.0 | 3,023.0 | +8.0 | +0.3 | 1,126,300 |
| 3/21 | 3,112.0 | 3,118.0 | 2,996.0 | 3,015.0 | -100.0 | -3.2 | 1,552,600 |
| 3/19 | 3,071.0 | 3,115.0 | 3,061.0 | 3,115.0 | +44.0 | +1.4 | 914,100 |
| 3/18 | 3,003.0 | 3,077.0 | 3,003.0 | 3,071.0 | +76.0 | +2.5 | 881,800 |
| 3/15 | 2,980.0 | 3,022.0 | 2,971.0 | 2,995.0 | -19.0 | -0.6 | 794,800 |
| 3/14 | 3,060.0 | 3,060.0 | 2,998.0 | 3,014.0 | -55.0 | -1.8 | 973,000 |
▶︎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