3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
4,285.8
円
(09:21)
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 |
|---|---|
| 4,365 (25/02/13) | 2,013 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,365 (25/02/13) | 2,013 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 4,282 | 4,294 | 4,267 | 4,284 | 0 | 0.0 | 101,000 |
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 |
|---|---|---|---|---|---|---|---|
| 7/19 | 2,713 | +0.8 | 2,688 | 4,107,400 | 107,000 | 3,113,700 | 29.10 |
| 7/12 | 2,692 | +2.2 | 2,640 | 5,669,400 | 74,900 | 3,205,800 | 42.80 |
| 7/5 | 2,633 | +1.2 | 2,643 | 6,764,700 | 71,200 | 3,310,100 | 46.49 |
| 6/28 | 2,603 | +0.1 | 2,657 | 6,543,100 | 66,900 | 3,511,400 | 52.49 |
| 6/21 | 2,601 | -1.7 | 2,607 | 5,071,800 | 58,400 | 3,389,500 | 58.04 |
| 6/14 | 2,645 | -2.8 | 2,659 | 7,764,900 | 69,500 | 3,315,400 | 47.70 |
| 6/7 | 2,722 | -4.5 | 2,760 | 8,551,300 | 55,100 | 2,982,900 | 54.14 |
| 5/31 | 2,850 | -2.8 | 2,863 | 8,423,300 | 76,500 | 2,636,300 | 34.46 |
| 5/24 | 2,933 | -3.3 | 2,966 | 5,756,600 | 81,100 | 1,907,500 | 23.52 |
| 5/17 | 3,032 | -0.2 | 3,100 | 10,150,000 | 102,900 | 1,795,200 | 17.45 |
| 5/10 | 3,038 | +2.7 | 3,041 | 18,715,800 | 109,200 | 2,087,500 | 19.12 |
| 5/2 | 2,957 | -2.3 | 2,988 | 3,019,200 | 87,500 | 1,489,500 | 17.02 |
| 4/26 | 3,028 | +3.4 | 2,986 | 4,224,300 | 114,000 | 1,318,600 | 11.57 |
| 4/19 | 2,928 | -7.4 | 2,995 | 5,797,300 | 80,900 | 1,263,600 | 15.62 |
| 4/12 | 3,163 | +0.8 | 3,169 | 4,694,400 | 205,400 | 1,142,000 | 5.56 |
| 4/5 | 3,138 | +9.0 | 3,032 | 9,324,500 | 205,200 | 1,211,900 | 5.91 |
| 3/29 | 2,878 | -4.8 | 2,921 | 9,154,200 | 85,100 | 1,755,600 | 20.63 |
| 3/22 | 3,023 | +0.9 | 3,046 | 4,474,800 | 242,600 | 1,280,100 | 5.28 |
| 3/15 | 2,995 | +3.2 | 2,994 | 6,398,100 | 171,200 | 1,248,300 | 7.29 |
| 3/8 | 2,902 | -2.0 | 2,974 | 8,770,100 | 131,700 | 1,592,500 | 12.09 |
| 3/1 | 2,960 | -2.0 | 3,000 | 6,829,100 | 114,800 | 1,643,800 | 14.32 |
| 2/22 | 3,019 | +1.2 | 3,061 | 5,386,200 | 118,100 | 1,619,100 | 13.71 |
| 2/16 | 2,983 | -4.4 | 2,992 | 13,244,700 | 119,400 | 1,802,700 | 15.10 |
| 2/9 | 3,120 | +4.5 | 2,991 | 17,219,400 | 195,800 | 1,986,800 | 10.15 |
| 2/2 | 2,987 | +2.1 | 2,962 | 4,083,300 | 131,900 | 1,333,000 | 10.11 |
| 1/26 | 2,927 | -3.1 | 3,046 | 6,700,500 | 134,600 | 1,290,100 | 9.58 |
| 1/19 | 3,020 | +2.2 | 2,982 | 7,036,900 | 168,800 | 1,101,200 | 6.52 |
| 1/12 | 2,954 | +4.2 | 2,956 | 8,023,600 | 179,000 | 1,207,800 | 6.75 |
| 1/5 | 2,835 | -2.1 | 2,870 | 2,936,500 | ー | ー | ー |
| 12/29 | 2,897 | +2.2 | 2,864 | 4,309,100 | 147,900 | 1,233,100 | 8.34 |
▶︎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
