！決算発表予定日 2024/05/10
3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
2,925
円
取引時間外
(23:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,650.0 (23/05/09) | 2,347.0 (23/11/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,277.0 (24/02/13) | 2,755.0 (24/02/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,019.0 | 3,033.0 | 2,920.5 | 2,957.0 | -44.0 | -1.5 | 3,462,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,907.0 | 3,247.0 | 2,846.0 | 3,001.0 | +123.0 | +4.3 | 24,838,300 |
| 24/03 | 2,971.0 | 3,118.0 | 2,863.0 | 2,878.0 | -88.5 | -3.0 | 30,015,700 |
| 24/02 | 2,949.0 | 3,277.0 | 2,755.0 | 2,966.5 | -6.0 | -0.2 | 43,153,900 |
| 24/01 | 2,862.0 | 3,165.0 | 2,806.0 | 2,972.5 | +75.5 | +2.6 | 27,087,800 |
| 23/12 | 2,887.0 | 2,981.5 | 2,771.5 | 2,897.0 | +34.0 | +1.2 | 25,163,800 |
| 23/11 | 2,550.5 | 2,876.0 | 2,347.0 | 2,863.0 | +333.0 | +13.2 | 46,806,100 |
| 23/10 | 2,518.0 | 2,623.0 | 2,374.0 | 2,530.0 | +16.0 | +0.6 | 32,413,800 |
| 23/09 | 2,755.5 | 2,956.0 | 2,493.5 | 2,514.0 | -254.5 | -9.2 | 40,293,600 |
| 23/08 | 2,818.5 | 2,909.0 | 2,415.0 | 2,768.5 | -26.5 | -1.0 | 62,657,300 |
| 23/07 | 2,828.0 | 2,990.0 | 2,601.0 | 2,795.0 | -6.0 | -0.2 | 32,468,700 |
| 23/06 | 3,290.0 | 3,453.0 | 2,780.5 | 2,801.0 | -479.0 | -14.6 | 31,813,000 |
| 23/05 | 3,300.0 | 3,650.0 | 3,215.0 | 3,280.0 | +15.0 | +0.5 | 25,477,100 |
| 23/04 | 3,475.0 | 3,545.0 | 3,135.0 | 3,265.0 | -175.0 | -5.1 | 25,651,200 |
| 23/03 | 3,460.0 | 3,710.0 | 3,315.0 | 3,440.0 | -10.0 | -0.3 | 30,280,000 |
| 23/02 | 2,917.0 | 3,700.0 | 2,853.0 | 3,450.0 | +580.0 | +20.2 | 54,708,300 |
| 23/01 | 2,620.0 | 3,105.0 | 2,503.0 | 2,870.0 | +272.0 | +10.5 | 45,920,200 |
| 22/12 | 2,543.0 | 2,965.0 | 2,420.0 | 2,598.0 | +103.0 | +4.1 | 64,796,300 |
| 22/11 | 2,514.0 | 2,812.0 | 2,189.0 | 2,495.0 | -14.0 | -0.6 | 48,489,000 |
| 22/10 | 2,196.0 | 2,590.0 | 2,132.0 | 2,509.0 | +285.0 | +12.8 | 40,335,700 |
| 22/09 | 2,150.0 | 2,510.0 | 2,060.0 | 2,224.0 | +13.0 | +0.6 | 61,378,700 |
| 22/08 | 2,501.0 | 2,502.0 | 2,128.0 | 2,211.0 | -368.0 | -14.3 | 68,020,000 |
| 22/07 | 2,884.0 | 2,894.0 | 2,488.0 | 2,579.0 | -317.0 | -11.0 | 28,060,800 |
| 22/06 | 2,800.0 | 3,230.0 | 2,532.0 | 2,896.0 | +87.0 | +3.1 | 32,148,400 |
| 22/05 | 3,050.0 | 3,245.0 | 2,699.0 | 2,809.0 | -296.0 | -9.5 | 30,219,500 |
| 22/04 | 3,385.0 | 3,605.0 | 3,005.0 | 3,105.0 | -330.0 | -9.6 | 15,113,200 |
| 22/03 | 3,845.0 | 3,870.0 | 2,907.0 | 3,435.0 | -365.0 | -9.6 | 31,713,100 |
| 22/02 | 3,470.0 | 3,920.0 | 3,405.0 | 3,800.0 | +400.0 | +11.8 | 19,012,400 |
| 22/01 | 4,350.0 | 4,370.0 | 3,255.0 | 3,400.0 | -950.0 | -21.8 | 21,005,100 |
| 21/12 | 4,820.0 | 4,950.0 | 4,085.0 | 4,350.0 | -475.0 | -9.8 | 15,089,000 |
| 21/11 | 4,995.0 | 5,320.0 | 4,570.0 | 4,825.0 | -100.0 | -2.0 | 17,196,800 |
▶︎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