3563東証P貸借
業種 小売業
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ 株価時系列データ
PTS
3,221.8
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,000.0 | 3,264.0 | 2,882.0 | 3,221.0 | +182.0 | +6.0 | 29,139,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 5,080.0 | 5,250.0 | 4,785.0 | 4,925.0 | -235.0 | -4.6 | 13,593,000 |
| 21/09 | 4,750.0 | 5,420.0 | 4,710.0 | 5,160.0 | +430.0 | +9.1 | 16,212,400 |
| 21/08 | 4,495.0 | 4,760.0 | 3,970.0 | 4,730.0 | +280.0 | +6.3 | 18,454,700 |
| 21/07 | 4,790.0 | 4,905.0 | 4,160.0 | 4,450.0 | -345.0 | -7.2 | 15,589,400 |
| 21/06 | 4,910.0 | 4,995.0 | 4,620.0 | 4,795.0 | -125.0 | -2.5 | 10,268,900 |
| 21/05 | 4,935.0 | 5,140.0 | 4,330.0 | 4,920.0 | +35.0 | +0.7 | 19,864,200 |
| 21/04 | 4,920.0 | 5,480.0 | 4,755.0 | 4,885.0 | -5.0 | -0.1 | 19,472,200 |
| 21/03 | 4,125.0 | 4,990.0 | 4,100.0 | 4,890.0 | +905.0 | +22.7 | 27,946,000 |
| 21/02 | 3,610.0 | 4,545.0 | 3,580.0 | 3,985.0 | +390.0 | +10.9 | 15,641,100 |
| 21/01 | 3,970.0 | 3,970.0 | 3,420.0 | 3,595.0 | -355.0 | -9.0 | 15,798,800 |
| 20/12 | 3,310.0 | 3,965.0 | 3,190.0 | 3,950.0 | +630.0 | +19.0 | 13,091,100 |
| 20/11 | 2,828.0 | 3,565.0 | 2,736.0 | 3,320.0 | +502.0 | +17.8 | 19,096,900 |
| 20/10 | 2,685.0 | 3,010.0 | 2,656.0 | 2,818.0 | +170.0 | +6.4 | 15,867,900 |
| 20/09 | 2,470.0 | 2,800.0 | 2,452.0 | 2,648.0 | +182.0 | +7.4 | 21,229,400 |
| 20/08 | 2,242.0 | 2,591.0 | 2,229.0 | 2,466.0 | +230.0 | +10.3 | 26,375,400 |
| 20/07 | 2,375.0 | 2,630.0 | 2,206.0 | 2,236.0 | -137.0 | -5.8 | 28,680,700 |
| 20/06 | 2,319.0 | 2,509.0 | 2,169.0 | 2,373.0 | +93.0 | +4.1 | 34,849,100 |
| 20/05 | 1,650.0 | 2,425.0 | 1,640.0 | 2,280.0 | +603.0 | +36.0 | 53,398,600 |
| 20/04 | 1,605.0 | 1,773.0 | 1,250.0 | 1,677.0 | +86.0 | +5.4 | 54,093,200 |
| 20/03 | 1,930.0 | 2,142.5 | 1,297.5 | 1,591.0 | -334.0 | -17.4 | 65,062,600 |
| 20/02 | 2,255.0 | 2,490.0 | 1,835.0 | 1,925.0 | -367.5 | -16.0 | 29,995,200 |
| 20/01 | 2,345.0 | 2,577.5 | 2,280.0 | 2,292.5 | -50.0 | -2.1 | 19,591,600 |
| 19/12 | 2,145.0 | 2,345.0 | 2,130.0 | 2,342.5 | +192.5 | +9.0 | 13,022,000 |
| 19/11 | 1,857.5 | 2,210.0 | 1,852.5 | 2,150.0 | +292.5 | +15.8 | 17,747,600 |
▶︎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
