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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 2,925.0 | 2,938.5 | 2,857.5 | 2,873.0 | -80.5 | -2.7 | 1,060,200 |
| 10/7 | 2,900.0 | 2,983.0 | 2,884.5 | 2,953.5 | +63.5 | +2.2 | 1,760,600 |
| 10/4 | 2,892.5 | 2,901.5 | 2,871.5 | 2,890.0 | -8.0 | -0.3 | 1,003,700 |
| 10/3 | 2,890.0 | 2,949.0 | 2,880.0 | 2,898.0 | +58.0 | +2.0 | 1,965,800 |
| 10/2 | 2,853.5 | 2,903.5 | 2,829.5 | 2,840.0 | -28.5 | -1.0 | 1,080,900 |
| 10/1 | 2,875.0 | 2,891.5 | 2,850.5 | 2,868.5 | -9.0 | -0.3 | 985,200 |
| 9/30 | 2,808.5 | 2,906.5 | 2,801.0 | 2,877.5 | -31.0 | -1.1 | 1,705,400 |
| 9/27 | 2,865.0 | 2,914.5 | 2,848.0 | 2,908.5 | +49.5 | +1.7 | 2,962,900 |
| 9/26 | 2,814.0 | 2,859.0 | 2,774.0 | 2,859.0 | +59.0 | +2.1 | 3,074,300 |
| 9/25 | 2,797.5 | 2,815.5 | 2,752.0 | 2,800.0 | +25.0 | +0.9 | 1,999,600 |
| 9/24 | 2,734.5 | 2,775.0 | 2,702.5 | 2,775.0 | +76.5 | +2.8 | 2,347,800 |
| 9/20 | 2,699.0 | 2,727.0 | 2,670.0 | 2,698.5 | +45.5 | +1.7 | 1,903,100 |
| 9/19 | 2,635.0 | 2,685.0 | 2,630.5 | 2,653.0 | +65.5 | +2.5 | 1,604,400 |
| 9/18 | 2,605.0 | 2,633.5 | 2,574.0 | 2,587.5 | +1.5 | +0.1 | 1,054,300 |
| 9/17 | 2,560.0 | 2,586.0 | 2,551.5 | 2,586.0 | +45.0 | +1.8 | 862,100 |
| 9/13 | 2,535.0 | 2,557.0 | 2,518.0 | 2,541.0 | -17.0 | -0.7 | 1,046,300 |
| 9/12 | 2,598.5 | 2,605.0 | 2,538.0 | 2,558.0 | +25.0 | +1.0 | 1,180,600 |
| 9/11 | 2,602.0 | 2,618.5 | 2,507.5 | 2,533.0 | -73.0 | -2.8 | 1,501,200 |
| 9/10 | 2,640.5 | 2,651.0 | 2,575.0 | 2,606.0 | -9.0 | -0.3 | 1,092,400 |
| 9/9 | 2,566.0 | 2,626.0 | 2,541.5 | 2,615.0 | -36.0 | -1.4 | 1,769,000 |
| 9/6 | 2,702.0 | 2,720.0 | 2,620.0 | 2,651.0 | -34.5 | -1.3 | 1,629,700 |
| 9/5 | 2,725.0 | 2,759.0 | 2,659.0 | 2,685.5 | -57.0 | -2.1 | 1,464,100 |
| 9/4 | 2,730.0 | 2,774.5 | 2,720.0 | 2,742.5 | -78.0 | -2.8 | 1,437,800 |
| 9/3 | 2,795.0 | 2,834.0 | 2,785.5 | 2,820.5 | +29.5 | +1.1 | 1,204,600 |
| 9/2 | 2,750.0 | 2,796.5 | 2,726.5 | 2,791.0 | +80.0 | +3.0 | 1,676,300 |
| 8/30 | 2,700.0 | 2,717.5 | 2,665.0 | 2,711.0 | +18.5 | +0.7 | 971,500 |
| 8/29 | 2,693.5 | 2,731.0 | 2,683.5 | 2,692.5 | -51.0 | -1.9 | 1,119,900 |
| 8/28 | 2,750.0 | 2,765.5 | 2,725.5 | 2,743.5 | -5.0 | -0.2 | 1,204,400 |
| 8/27 | 2,777.0 | 2,810.0 | 2,726.0 | 2,748.5 | -1.5 | -0.1 | 1,455,000 |
| 8/26 | 2,708.0 | 2,756.0 | 2,680.0 | 2,750.0 | +42.5 | +1.6 | 2,363,500 |
▶︎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
