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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,175.0 | 3,263.0 | 3,172.0 | 3,221.0 | +44.0 | +1.4 | 1,245,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 2,645.5 | 2,700.5 | 2,640.0 | 2,692.5 | +59.5 | +2.3 | 1,689,100 |
| 7/11 | 2,636.0 | 2,638.5 | 2,601.0 | 2,633.0 | -3.0 | -0.1 | 1,179,100 |
| 7/10 | 2,627.5 | 2,639.0 | 2,606.0 | 2,636.0 | +7.5 | +0.3 | 846,300 |
| 7/9 | 2,606.0 | 2,638.5 | 2,605.5 | 2,628.5 | +22.5 | +0.9 | 966,600 |
| 7/8 | 2,640.0 | 2,641.5 | 2,605.5 | 2,606.0 | -27.5 | -1.0 | 988,300 |
| 7/5 | 2,648.5 | 2,650.0 | 2,623.5 | 2,633.5 | -21.5 | -0.8 | 1,018,800 |
| 7/4 | 2,658.0 | 2,670.5 | 2,640.5 | 2,655.0 | +0.5 | +0.0 | 1,081,400 |
| 7/3 | 2,672.0 | 2,704.5 | 2,638.0 | 2,654.5 | +22.5 | +0.9 | 1,682,200 |
| 7/2 | 2,635.0 | 2,661.5 | 2,620.5 | 2,632.0 | +7.5 | +0.3 | 1,446,500 |
| 7/1 | 2,618.0 | 2,650.0 | 2,611.0 | 2,624.5 | +21.0 | +0.8 | 1,535,800 |
| 6/28 | 2,680.0 | 2,681.0 | 2,593.0 | 2,603.5 | -66.0 | -2.5 | 2,178,900 |
| 6/27 | 2,700.0 | 2,700.5 | 2,644.5 | 2,669.5 | -48.0 | -1.8 | 1,183,100 |
| 6/26 | 2,709.0 | 2,723.0 | 2,685.5 | 2,717.5 | +14.0 | +0.5 | 853,100 |
| 6/25 | 2,669.0 | 2,710.0 | 2,665.0 | 2,703.5 | +45.0 | +1.7 | 1,153,800 |
| 6/24 | 2,616.5 | 2,673.0 | 2,609.0 | 2,658.5 | +57.0 | +2.2 | 1,174,200 |
| 6/21 | 2,607.0 | 2,637.5 | 2,595.5 | 2,601.5 | +6.5 | +0.3 | 1,289,300 |
| 6/20 | 2,598.0 | 2,623.0 | 2,572.5 | 2,595.0 | -2.5 | -0.1 | 734,700 |
| 6/19 | 2,618.0 | 2,625.5 | 2,596.5 | 2,597.5 | -25.5 | -1.0 | 809,900 |
| 6/18 | 2,611.0 | 2,634.5 | 2,602.0 | 2,623.0 | +23.5 | +0.9 | 838,400 |
| 6/17 | 2,638.0 | 2,660.0 | 2,582.0 | 2,599.5 | -46.0 | -1.7 | 1,399,500 |
| 6/14 | 2,619.5 | 2,645.5 | 2,595.0 | 2,645.5 | +45.0 | +1.7 | 1,282,600 |
| 6/13 | 2,647.0 | 2,649.0 | 2,576.0 | 2,600.5 | -58.0 | -2.2 | 2,223,700 |
| 6/12 | 2,727.0 | 2,727.0 | 2,650.0 | 2,658.5 | -53.5 | -2.0 | 1,759,500 |
| 6/11 | 2,713.0 | 2,730.5 | 2,694.0 | 2,712.0 | -5.0 | -0.2 | 1,422,500 |
| 6/10 | 2,740.0 | 2,752.5 | 2,713.0 | 2,717.0 | -5.0 | -0.2 | 1,076,600 |
| 6/7 | 2,727.0 | 2,758.5 | 2,700.0 | 2,722.0 | -13.0 | -0.5 | 1,376,600 |
| 6/6 | 2,757.0 | 2,764.0 | 2,720.0 | 2,735.0 | +5.5 | +0.2 | 1,878,500 |
| 6/5 | 2,825.0 | 2,825.5 | 2,725.0 | 2,729.5 | -95.5 | -3.4 | 3,202,100 |
| 6/4 | 2,838.0 | 2,838.0 | 2,793.5 | 2,825.0 | -14.0 | -0.5 | 1,053,200 |
| 6/3 | 2,855.0 | 2,860.0 | 2,816.0 | 2,839.0 | -11.0 | -0.4 | 1,040,900 |
▶︎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
