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 | 30,384,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,820.0 | 1,930.0 | 1,810.0 | 1,857.5 | +40.0 | +2.2 | 14,090,000 |
| 19/09 | 1,670.0 | 1,852.5 | 1,665.0 | 1,817.5 | +142.5 | +8.5 | 17,080,000 |
| 19/08 | 1,665.0 | 1,702.5 | 1,512.5 | 1,675.0 | 0 | 0.0 | 22,348,800 |
| 19/07 | 1,595.0 | 1,732.5 | 1,547.5 | 1,675.0 | +67.5 | +4.2 | 47,249,600 |
| 19/06 | 1,872.5 | 1,970.0 | 1,497.5 | 1,607.5 | -280.0 | -14.8 | 49,170,400 |
| 19/05 | 1,835.0 | 1,960.0 | 1,800.0 | 1,887.5 | +70.0 | +3.9 | 9,775,600 |
| 19/04 | 1,907.5 | 1,910.0 | 1,725.0 | 1,817.5 | -87.5 | -4.6 | 9,150,000 |
| 19/03 | 1,770.0 | 1,927.5 | 1,745.0 | 1,905.0 | +152.5 | +8.7 | 9,906,000 |
| 19/02 | 1,580.0 | 1,865.0 | 1,577.5 | 1,752.5 | +162.5 | +10.2 | 14,748,400 |
| 19/01 | 1,477.5 | 1,595.0 | 1,400.0 | 1,590.0 | +90.0 | +6.0 | 10,363,200 |
| 18/12 | 1,562.5 | 1,680.0 | 1,382.5 | 1,500.0 | -55.0 | -3.5 | 12,077,200 |
| 18/11 | 1,497.5 | 1,665.0 | 1,470.0 | 1,555.0 | +70.0 | +4.7 | 12,306,400 |
| 18/10 | 1,675.0 | 1,675.0 | 1,405.0 | 1,485.0 | -197.5 | -11.7 | 17,672,400 |
| 18/09 | 1,577.5 | 1,750.0 | 1,565.0 | 1,682.5 | +102.5 | +6.5 | 10,415,200 |
| 18/08 | 1,612.5 | 1,722.5 | 1,475.0 | 1,580.0 | +27.5 | +1.8 | 13,750,400 |
| 18/07 | 1,657.5 | 1,750.0 | 1,550.0 | 1,552.5 | -122.5 | -7.3 | 10,961,600 |
| 18/06 | 1,677.5 | 1,752.5 | 1,570.0 | 1,675.0 | -10.0 | -0.6 | 13,156,000 |
| 18/05 | 1,412.5 | 1,725.0 | 1,377.5 | 1,685.0 | +265.0 | +18.7 | 17,122,400 |
| 18/04 | 1,302.5 | 1,430.0 | 1,260.0 | 1,420.0 | +132.5 | +10.3 | 17,888,000 |
| 18/03 | 1,206.2 | 1,327.5 | 1,190.0 | 1,287.5 | +76.3 | +6.3 | 14,554,800 |
| 18/02 | 1,105.0 | 1,227.5 | 1,016.2 | 1,211.2 | +123.7 | +11.4 | 13,967,600 |
| 18/01 | 1,138.7 | 1,170.0 | 1,065.0 | 1,087.5 | -41.2 | -3.7 | 13,585,200 |
| 17/12 | 965.0 | 1,132.5 | 960.0 | 1,128.7 | +158.7 | +16.4 | 19,868,400 |
| 17/11 | 888.7 | 981.2 | 868.7 | 970.0 | +81.3 | +9.2 | 18,353,600 |
| 17/10 | 906.2 | 910.0 | 875.0 | 888.7 | -13.8 | -1.5 | 7,699,200 |
| 17/09 | 880.0 | 928.7 | 850.0 | 902.5 | +23.8 | +2.7 | 11,372,000 |
| 17/08 | 870.0 | 885.0 | 842.5 | 878.7 | +7.5 | +0.9 | 7,124,400 |
| 17/07 | 827.5 | 875.0 | 821.2 | 871.2 | +43.7 | +5.3 | 7,678,800 |
| 17/06 | 843.7 | 853.7 | 811.2 | 827.5 | -16.2 | -1.9 | 10,594,400 |
| 17/05 | 903.7 | 903.7 | 842.5 | 843.7 | -60.0 | -6.6 | 8,396,800 |
▶︎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
