！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
2,925
円
(23:57)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,980.0 | 2,985.0 | 2,920.5 | 2,957.0 | -48.0 | -1.6 | 1,241,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,048.0 | 3,090.0 | 3,030.0 | 3,069.0 | +69.5 | +2.3 | 1,909,900 |
| 3/12 | 2,904.0 | 3,012.0 | 2,882.0 | 2,999.5 | +105.0 | +3.6 | 1,756,600 |
| 3/11 | 2,882.5 | 2,909.5 | 2,864.0 | 2,894.5 | -8.0 | -0.3 | 963,800 |
| 3/8 | 2,950.0 | 2,962.0 | 2,892.0 | 2,902.5 | -73.0 | -2.5 | 1,747,200 |
| 3/7 | 2,937.0 | 2,983.0 | 2,912.5 | 2,975.5 | +40.0 | +1.4 | 1,471,400 |
| 3/6 | 2,970.5 | 2,976.5 | 2,922.0 | 2,935.5 | -59.5 | -2.0 | 1,816,200 |
| 3/5 | 2,978.0 | 3,060.0 | 2,968.5 | 2,995.0 | -36.0 | -1.2 | 1,531,500 |
| 3/4 | 3,036.0 | 3,103.0 | 2,983.5 | 3,031.0 | +71.0 | +2.4 | 2,203,800 |
| 3/1 | 2,971.0 | 2,987.5 | 2,942.5 | 2,960.0 | -6.5 | -0.2 | 1,218,500 |
| 2/29 | 3,000.0 | 3,002.0 | 2,918.0 | 2,966.5 | -22.0 | -0.7 | 1,804,500 |
| 2/28 | 3,066.0 | 3,067.0 | 2,975.5 | 2,988.5 | -67.5 | -2.2 | 1,370,800 |
| 2/27 | 3,040.0 | 3,079.0 | 3,013.0 | 3,056.0 | +17.0 | +0.6 | 1,136,400 |
| 2/26 | 3,055.0 | 3,086.0 | 3,020.0 | 3,039.0 | +20.0 | +0.7 | 1,298,900 |
| 2/22 | 3,069.0 | 3,089.0 | 3,002.0 | 3,019.0 | -51.0 | -1.7 | 1,057,600 |
| 2/21 | 3,048.0 | 3,122.0 | 3,035.0 | 3,070.0 | +25.0 | +0.8 | 1,247,200 |
| 2/20 | 3,072.0 | 3,075.0 | 3,013.0 | 3,045.0 | -23.0 | -0.8 | 1,368,800 |
| 2/19 | 3,008.0 | 3,118.0 | 2,999.0 | 3,068.0 | +85.0 | +2.9 | 1,712,600 |
| 2/16 | 2,912.0 | 3,044.0 | 2,910.5 | 2,983.0 | +145.0 | +5.1 | 2,447,700 |
| 2/15 | 2,959.5 | 2,966.0 | 2,830.0 | 2,838.0 | -152.0 | -5.1 | 3,957,200 |
| 2/14 | 3,040.0 | 3,058.0 | 2,945.0 | 2,990.0 | -80.0 | -2.6 | 2,793,000 |
| 2/13 | 3,200.0 | 3,277.0 | 3,036.0 | 3,070.0 | -50.0 | -1.6 | 4,046,800 |
| 2/9 | 2,818.0 | 3,167.0 | 2,755.0 | 3,120.0 | +294.5 | +10.4 | 11,261,100 |
| 2/8 | 2,850.0 | 2,854.5 | 2,816.5 | 2,825.5 | -30.0 | -1.1 | 1,466,700 |
| 2/7 | 2,849.5 | 2,889.0 | 2,841.0 | 2,855.5 | +5.0 | +0.2 | 1,260,800 |
| 2/6 | 2,920.0 | 2,924.0 | 2,848.0 | 2,850.5 | -77.0 | -2.6 | 1,412,500 |
| 2/5 | 3,016.0 | 3,039.0 | 2,917.0 | 2,927.5 | -60.0 | -2.0 | 1,818,300 |
| 2/2 | 2,972.0 | 3,017.0 | 2,951.0 | 2,987.5 | +40.0 | +1.4 | 930,900 |
▶︎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