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) |
|---|---|---|---|---|---|---|---|
| 1/23 | 3,149.0 | 3,158.0 | 3,045.0 | 3,050.0 | -114.0 | -3.6 | 1,902,000 |
| 1/22 | 3,034.0 | 3,165.0 | 2,984.0 | 3,164.0 | +144.0 | +4.8 | 1,919,400 |
| 1/19 | 3,073.0 | 3,075.0 | 2,987.5 | 3,020.0 | -6.0 | -0.2 | 1,215,900 |
| 1/18 | 2,970.0 | 3,039.0 | 2,966.5 | 3,026.0 | +57.5 | +1.9 | 1,449,400 |
| 1/17 | 2,900.0 | 3,022.0 | 2,900.0 | 2,968.5 | +72.5 | +2.5 | 2,370,700 |
| 1/16 | 2,972.0 | 2,972.0 | 2,895.5 | 2,896.0 | -53.5 | -1.8 | 836,100 |
| 1/15 | 2,956.0 | 2,986.5 | 2,933.0 | 2,949.5 | -5.0 | -0.2 | 1,164,800 |
| 1/12 | 2,934.0 | 2,965.0 | 2,881.0 | 2,954.5 | +11.5 | +0.4 | 1,146,700 |
| 1/11 | 2,952.0 | 2,993.0 | 2,908.0 | 2,943.0 | +16.0 | +0.6 | 1,631,500 |
| 1/10 | 2,987.0 | 2,990.0 | 2,927.0 | 2,927.0 | -51.0 | -1.7 | 1,566,700 |
| 1/9 | 2,903.0 | 3,005.0 | 2,903.0 | 2,978.0 | +142.5 | +5.0 | 3,678,700 |
| 1/5 | 2,904.0 | 2,923.0 | 2,835.5 | 2,835.5 | -59.0 | -2.0 | 1,385,100 |
| 1/4 | 2,862.0 | 2,906.0 | 2,806.0 | 2,894.5 | -2.5 | -0.1 | 1,551,400 |
| 12/29 | 2,880.0 | 2,913.5 | 2,865.0 | 2,897.0 | +22.0 | +0.8 | 899,300 |
| 12/28 | 2,856.5 | 2,875.0 | 2,796.0 | 2,875.0 | -2.5 | -0.1 | 1,316,600 |
| 12/27 | 2,857.0 | 2,879.0 | 2,842.5 | 2,877.5 | +26.5 | +0.9 | 661,200 |
| 12/26 | 2,888.0 | 2,897.0 | 2,838.0 | 2,851.0 | -37.0 | -1.3 | 704,700 |
| 12/25 | 2,838.0 | 2,897.5 | 2,830.5 | 2,888.0 | +53.0 | +1.9 | 727,300 |
| 12/22 | 2,847.5 | 2,866.5 | 2,811.0 | 2,835.0 | -25.0 | -0.9 | 874,100 |
| 12/21 | 2,848.0 | 2,869.0 | 2,805.5 | 2,860.0 | -30.0 | -1.0 | 1,010,400 |
| 12/20 | 2,887.5 | 2,911.0 | 2,864.0 | 2,890.0 | +5.0 | +0.2 | 843,200 |
| 12/19 | 2,852.0 | 2,885.0 | 2,832.5 | 2,885.0 | +19.0 | +0.7 | 783,500 |
| 12/18 | 2,950.0 | 2,950.0 | 2,861.0 | 2,866.0 | -67.0 | -2.3 | 1,277,800 |
| 12/15 | 2,880.0 | 2,960.0 | 2,871.5 | 2,933.0 | +63.5 | +2.2 | 1,974,800 |
| 12/14 | 2,902.5 | 2,934.5 | 2,858.0 | 2,869.5 | +5.5 | +0.2 | 1,295,200 |
| 12/13 | 2,800.5 | 2,888.0 | 2,800.5 | 2,864.0 | +73.5 | +2.6 | 1,441,300 |
| 12/12 | 2,839.5 | 2,855.0 | 2,788.5 | 2,790.5 | -16.5 | -0.6 | 788,000 |
| 12/11 | 2,794.0 | 2,820.5 | 2,771.5 | 2,807.0 | +4.0 | +0.1 | 850,800 |
| 12/8 | 2,831.0 | 2,854.5 | 2,789.0 | 2,803.0 | -52.0 | -1.8 | 1,037,500 |
| 12/7 | 2,853.0 | 2,889.0 | 2,849.0 | 2,855.0 | -22.0 | -0.8 | 886,600 |
▶︎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
