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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,131.0 | 3,183.0 | 3,057.0 | 3,169.0 | +29.0 | +0.9 | 6,345,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,140.0 | -0.2 | 3,158.6 | 7,433,600 | 289,700 | 709,900 | 2.45 |
| 11/8 | 3,146.0 | +5.0 | 3,055.3 | 13,017,900 | 321,300 | 737,600 | 2.30 |
| 11/1 | 2,996.0 | +1.8 | 2,994.2 | 4,271,700 | 270,500 | 985,300 | 3.64 |
| 10/25 | 2,943.0 | +0.2 | 2,962.5 | 3,508,700 | 260,000 | 1,150,800 | 4.43 |
| 10/18 | 2,938.5 | -0.6 | 2,954.4 | 2,817,400 | 278,100 | 1,270,900 | 4.57 |
| 10/11 | 2,955.5 | +2.3 | 2,951.9 | 6,698,300 | 294,600 | 1,298,800 | 4.41 |
| 10/4 | 2,890.0 | -0.6 | 2,882.6 | 6,741,000 | 280,800 | 1,507,000 | 5.37 |
| 9/27 | 2,908.5 | +7.8 | 2,818.7 | 10,384,600 | 352,200 | 1,571,700 | 4.46 |
| 9/20 | 2,698.5 | +6.2 | 2,646.9 | 5,423,900 | 1,026,600 | 2,211,700 | 2.15 |
| 9/13 | 2,541.0 | -4.2 | 2,568.8 | 6,589,500 | 561,000 | 2,290,100 | 4.08 |
| 9/6 | 2,651.0 | -2.2 | 2,733.1 | 7,412,500 | 348,000 | 2,225,100 | 6.39 |
| 8/30 | 2,711.0 | +0.1 | 2,723.2 | 7,114,300 | 229,700 | 2,388,900 | 10.40 |
| 8/23 | 2,707.5 | +11.3 | 2,573.7 | 10,233,200 | 218,900 | 2,435,300 | 11.13 |
| 8/16 | 2,432.5 | +7.5 | 2,389.3 | 4,957,800 | 55,900 | 2,705,200 | 48.39 |
| 8/9 | 2,263.5 | -2.6 | 2,206.2 | 11,977,300 | 37,000 | 2,691,600 | 72.75 |
| 8/2 | 2,324.0 | -9.8 | 2,489.4 | 11,947,400 | 39,400 | 3,538,400 | 89.81 |
| 7/26 | 2,575.0 | -5.1 | 2,599.0 | 7,248,000 | 42,600 | 3,298,500 | 77.43 |
| 7/19 | 2,713.5 | +0.8 | 2,688.3 | 4,107,400 | 107,000 | 3,113,700 | 29.10 |
| 7/12 | 2,692.5 | +2.2 | 2,640.2 | 5,669,400 | 74,900 | 3,205,800 | 42.80 |
| 7/5 | 2,633.5 | +1.2 | 2,643.0 | 6,764,700 | 71,200 | 3,310,100 | 46.49 |
| 6/28 | 2,603.5 | +0.1 | 2,657.0 | 6,543,100 | 66,900 | 3,511,400 | 52.49 |
| 6/21 | 2,601.5 | -1.7 | 2,607.1 | 5,071,800 | 58,400 | 3,389,500 | 58.04 |
| 6/14 | 2,645.5 | -2.8 | 2,659.2 | 7,764,900 | 69,500 | 3,315,400 | 47.70 |
| 6/7 | 2,722.0 | -4.5 | 2,760.9 | 8,551,300 | 55,100 | 2,982,900 | 54.14 |
| 5/31 | 2,850.0 | -2.8 | 2,863.3 | 8,423,300 | 76,500 | 2,636,300 | 34.46 |
| 5/24 | 2,933.0 | -3.3 | 2,966.6 | 5,756,600 | 81,100 | 1,907,500 | 23.52 |
| 5/17 | 3,032.0 | -0.2 | 3,100.3 | 10,150,000 | 102,900 | 1,795,200 | 17.45 |
| 5/10 | 3,038.0 | +2.7 | 3,041.4 | 18,715,800 | 109,200 | 2,087,500 | 19.12 |
| 5/2 | 2,957.0 | -2.3 | 2,988.7 | 3,019,200 | 87,500 | 1,489,500 | 17.02 |
| 4/26 | 3,028.0 | +3.4 | 2,986.0 | 4,224,300 | 114,000 | 1,318,600 | 11.57 |
▶︎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
