3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
3,203
円
(14:50)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,175.0 | 3,263.0 | 3,172.0 | 3,207.0 | +30.0 | +0.9 | 1,039,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 2,599.0 | 2,723.5 | 2,585.0 | 2,707.5 | +114.0 | +4.4 | 3,680,600 |
| 8/22 | 2,499.0 | 2,617.5 | 2,485.0 | 2,593.5 | +130.5 | +5.3 | 3,324,000 |
| 8/21 | 2,449.0 | 2,468.5 | 2,431.0 | 2,463.0 | -6.0 | -0.2 | 857,100 |
| 8/20 | 2,441.0 | 2,484.0 | 2,440.5 | 2,469.0 | +50.0 | +2.1 | 1,216,700 |
| 8/19 | 2,435.0 | 2,457.5 | 2,415.0 | 2,419.0 | -13.5 | -0.6 | 1,154,800 |
| 8/16 | 2,479.5 | 2,495.0 | 2,417.5 | 2,432.5 | -3.0 | -0.1 | 1,460,200 |
| 8/15 | 2,388.5 | 2,449.5 | 2,388.5 | 2,435.5 | +52.5 | +2.2 | 1,150,600 |
| 8/14 | 2,349.0 | 2,393.0 | 2,325.0 | 2,383.0 | +65.0 | +2.8 | 1,148,000 |
| 8/13 | 2,298.0 | 2,322.0 | 2,273.5 | 2,318.0 | +54.5 | +2.4 | 1,199,000 |
| 8/9 | 2,296.5 | 2,314.0 | 2,232.5 | 2,263.5 | +2.5 | +0.1 | 1,330,500 |
| 8/8 | 2,217.5 | 2,313.5 | 2,205.0 | 2,261.0 | +17.5 | +0.8 | 1,133,500 |
| 8/7 | 2,190.0 | 2,299.0 | 2,153.0 | 2,243.5 | -1.5 | -0.1 | 2,070,800 |
| 8/6 | 2,131.0 | 2,269.5 | 2,131.0 | 2,245.0 | +226.0 | +11.2 | 3,230,600 |
| 8/5 | 2,224.0 | 2,269.0 | 2,013.0 | 2,019.0 | -305.0 | -13.1 | 4,211,900 |
| 8/2 | 2,525.0 | 2,525.0 | 2,288.0 | 2,324.0 | -286.5 | -11.0 | 6,172,800 |
| 8/1 | 2,650.0 | 2,659.0 | 2,577.0 | 2,610.5 | -23.0 | -0.9 | 2,178,600 |
| 7/31 | 2,588.0 | 2,635.5 | 2,577.5 | 2,633.5 | +51.5 | +2.0 | 1,427,500 |
| 7/30 | 2,600.0 | 2,600.0 | 2,558.0 | 2,582.0 | -20.0 | -0.8 | 903,400 |
| 7/29 | 2,600.0 | 2,607.0 | 2,563.0 | 2,602.0 | +27.0 | +1.1 | 1,265,100 |
| 7/26 | 2,541.0 | 2,609.0 | 2,538.0 | 2,575.0 | +52.0 | +2.1 | 1,940,300 |
| 7/25 | 2,600.0 | 2,601.5 | 2,522.0 | 2,523.0 | -122.0 | -4.6 | 3,057,000 |
| 7/24 | 2,695.5 | 2,701.0 | 2,640.5 | 2,645.0 | -56.0 | -2.1 | 953,600 |
| 7/23 | 2,700.0 | 2,719.0 | 2,683.0 | 2,701.0 | -11.0 | -0.4 | 693,100 |
| 7/22 | 2,720.0 | 2,726.0 | 2,671.0 | 2,712.0 | -1.5 | -0.1 | 604,000 |
| 7/19 | 2,701.0 | 2,715.5 | 2,682.5 | 2,713.5 | +11.0 | +0.4 | 868,900 |
| 7/18 | 2,695.0 | 2,711.5 | 2,678.5 | 2,702.5 | +2.5 | +0.1 | 1,000,900 |
| 7/17 | 2,684.5 | 2,707.0 | 2,669.0 | 2,700.0 | +39.5 | +1.5 | 1,082,300 |
| 7/16 | 2,699.0 | 2,703.0 | 2,649.0 | 2,660.5 | -32.0 | -1.2 | 1,155,300 |
▶︎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
