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 |
|---|---|
| 3,416.0 (24/11/28) | 2,013.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,416.0 (24/11/28) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,413.0 | 3,445.0 | 3,389.0 | 3,441.0 | +28.0 | +0.8 | 1,091,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 2,468.0 | 2,474.0 | 2,405.0 | 2,409.5 | -77.0 | -3.1 | 1,482,700 |
| 10/20 | 2,496.0 | 2,497.5 | 2,448.5 | 2,486.5 | -24.5 | -1.0 | 1,549,700 |
| 10/19 | 2,528.5 | 2,544.0 | 2,503.5 | 2,511.0 | -33.5 | -1.3 | 965,700 |
| 10/18 | 2,519.0 | 2,546.0 | 2,482.0 | 2,544.5 | +38.5 | +1.5 | 1,028,900 |
| 10/17 | 2,479.0 | 2,515.0 | 2,463.5 | 2,506.0 | +62.0 | +2.5 | 1,518,100 |
| 10/16 | 2,497.0 | 2,497.0 | 2,441.5 | 2,444.0 | -69.5 | -2.8 | 1,373,900 |
| 10/13 | 2,580.0 | 2,580.5 | 2,502.5 | 2,513.5 | -99.0 | -3.8 | 1,687,000 |
| 10/12 | 2,495.0 | 2,623.0 | 2,493.0 | 2,612.5 | +122.5 | +4.9 | 2,412,900 |
| 10/11 | 2,510.0 | 2,545.5 | 2,475.0 | 2,490.0 | -16.0 | -0.6 | 1,792,500 |
| 10/10 | 2,552.5 | 2,560.5 | 2,495.0 | 2,506.0 | -66.5 | -2.6 | 2,230,800 |
| 10/6 | 2,595.0 | 2,602.0 | 2,548.0 | 2,572.5 | +1.0 | +0.0 | 1,005,100 |
| 10/5 | 2,569.0 | 2,578.5 | 2,502.5 | 2,571.5 | +2.5 | +0.1 | 1,554,900 |
| 10/4 | 2,480.0 | 2,594.0 | 2,468.0 | 2,569.0 | +46.0 | +1.8 | 2,636,400 |
| 10/3 | 2,494.0 | 2,538.5 | 2,467.5 | 2,523.0 | +27.0 | +1.1 | 1,589,500 |
| 10/2 | 2,518.0 | 2,537.0 | 2,494.0 | 2,496.0 | -18.0 | -0.7 | 1,573,300 |
| 9/29 | 2,545.5 | 2,553.5 | 2,493.5 | 2,514.0 | -29.0 | -1.1 | 1,998,500 |
| 9/28 | 2,576.0 | 2,585.0 | 2,518.0 | 2,543.0 | -67.5 | -2.6 | 2,620,400 |
| 9/27 | 2,601.0 | 2,610.5 | 2,562.0 | 2,610.5 | -13.5 | -0.5 | 2,676,400 |
| 9/26 | 2,639.0 | 2,645.0 | 2,611.0 | 2,624.0 | -42.5 | -1.6 | 1,956,000 |
| 9/25 | 2,656.5 | 2,678.0 | 2,631.0 | 2,666.5 | -15.0 | -0.6 | 1,716,800 |
| 9/22 | 2,620.0 | 2,698.5 | 2,620.0 | 2,681.5 | +27.0 | +1.0 | 1,817,200 |
| 9/21 | 2,623.0 | 2,665.0 | 2,600.0 | 2,654.5 | +24.5 | +0.9 | 1,425,600 |
| 9/20 | 2,643.0 | 2,666.5 | 2,606.0 | 2,630.0 | -33.0 | -1.2 | 1,493,900 |
| 9/19 | 2,675.0 | 2,692.5 | 2,611.0 | 2,663.0 | -47.0 | -1.7 | 3,019,000 |
| 9/15 | 2,845.0 | 2,847.0 | 2,710.0 | 2,710.0 | -117.5 | -4.2 | 3,464,600 |
| 9/14 | 2,800.0 | 2,832.5 | 2,760.0 | 2,827.5 | +1.5 | +0.1 | 1,575,400 |
| 9/13 | 2,833.0 | 2,833.0 | 2,799.0 | 2,826.0 | +5.0 | +0.2 | 765,700 |
| 9/12 | 2,810.0 | 2,840.5 | 2,798.5 | 2,821.0 | +6.0 | +0.2 | 1,130,000 |
| 9/11 | 2,834.5 | 2,850.0 | 2,794.5 | 2,815.0 | -25.5 | -0.9 | 1,067,400 |
| 9/8 | 2,856.0 | 2,879.0 | 2,815.0 | 2,840.5 | -38.5 | -1.3 | 1,152,500 |
▶︎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
