！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,980.0 | 2,985.0 | 2,920.5 | 2,957.0 | -48.0 | -1.6 | 1,241,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,040.0 | 3,056.0 | 2,920.5 | 2,957.0 | -71.0 | -2.3 | 3,019,200 |
| 4/26 | 2,975.0 | 3,052.0 | 2,905.0 | 3,028.0 | +100.0 | +3.4 | 4,224,300 |
| 4/19 | 3,158.0 | 3,189.0 | 2,893.5 | 2,928.0 | -235.0 | -7.4 | 5,797,300 |
| 4/12 | 3,143.0 | 3,247.0 | 3,108.0 | 3,163.0 | +25.0 | +0.8 | 4,694,400 |
| 4/5 | 2,907.0 | 3,214.0 | 2,846.0 | 3,138.0 | +260.0 | +9.0 | 9,324,500 |
| 3/29 | 3,015.0 | 3,027.0 | 2,863.0 | 2,878.0 | -145.0 | -4.8 | 9,154,200 |
| 3/22 | 3,003.0 | 3,118.0 | 2,996.0 | 3,023.0 | +28.0 | +0.9 | 4,474,800 |
| 3/15 | 2,882.5 | 3,090.0 | 2,864.0 | 2,995.0 | +92.5 | +3.2 | 6,398,100 |
| 3/8 | 3,036.0 | 3,103.0 | 2,892.0 | 2,902.5 | -57.5 | -1.9 | 8,770,100 |
| 3/1 | 3,055.0 | 3,086.0 | 2,918.0 | 2,960.0 | -59.0 | -2.0 | 6,829,100 |
| 2/22 | 3,008.0 | 3,122.0 | 2,999.0 | 3,019.0 | +36.0 | +1.2 | 5,386,200 |
| 2/16 | 3,200.0 | 3,277.0 | 2,830.0 | 2,983.0 | -137.0 | -4.4 | 13,244,700 |
| 2/9 | 3,016.0 | 3,167.0 | 2,755.0 | 3,120.0 | +132.5 | +4.4 | 17,219,400 |
| 2/2 | 2,945.0 | 3,017.0 | 2,918.0 | 2,987.5 | +60.5 | +2.1 | 4,083,300 |
| 1/26 | 3,034.0 | 3,165.0 | 2,927.0 | 2,927.0 | -93.0 | -3.1 | 6,700,500 |
| 1/19 | 2,956.0 | 3,075.0 | 2,895.5 | 3,020.0 | +65.5 | +2.2 | 7,036,900 |
| 1/12 | 2,903.0 | 3,005.0 | 2,881.0 | 2,954.5 | +119.0 | +4.2 | 8,023,600 |
| 1/5 | 2,862.0 | 2,923.0 | 2,806.0 | 2,835.5 | -61.5 | -2.1 | 2,936,500 |
| 12/29 | 2,838.0 | 2,913.5 | 2,796.0 | 2,897.0 | +62.0 | +2.2 | 4,309,100 |
| 12/22 | 2,950.0 | 2,950.0 | 2,805.5 | 2,835.0 | -98.0 | -3.3 | 4,789,000 |
| 12/15 | 2,794.0 | 2,960.0 | 2,771.5 | 2,933.0 | +130.0 | +4.6 | 6,350,100 |
| 12/8 | 2,834.5 | 2,981.5 | 2,789.0 | 2,803.0 | -13.5 | -0.5 | 8,251,000 |
| 12/1 | 2,842.5 | 2,890.0 | 2,740.5 | 2,816.5 | -21.5 | -0.8 | 6,838,700 |
| 11/24 | 2,789.0 | 2,876.0 | 2,780.0 | 2,838.0 | +70.5 | +2.6 | 7,349,300 |
| 11/17 | 2,600.5 | 2,792.5 | 2,600.0 | 2,767.5 | +213.0 | +8.3 | 14,757,700 |
| 11/10 | 2,689.0 | 2,697.5 | 2,347.0 | 2,554.5 | -61.5 | -2.4 | 16,191,300 |
| 11/2 | 2,500.0 | 2,658.0 | 2,465.0 | 2,616.0 | +99.0 | +3.9 | 5,688,200 |
| 10/27 | 2,468.0 | 2,519.0 | 2,374.0 | 2,517.0 | +30.5 | +1.2 | 6,940,600 |
| 10/20 | 2,497.0 | 2,546.0 | 2,441.5 | 2,486.5 | -27.0 | -1.1 | 6,436,300 |
| 10/13 | 2,552.5 | 2,623.0 | 2,475.0 | 2,513.5 | -59.0 | -2.3 | 8,123,200 |
▶︎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