FOOD & LIFE COMPANIES(3563)の株価時系列情報
FOOD & LIFE COMPANIES(3563)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 2,541 | 2,609 | 2,538 | 2,575 | 1,940,300 |
2024/07/25 | 2,600 | 2,602 | 2,522 | 2,523 | 3,057,000 |
2024/07/24 | 2,696 | 2,701 | 2,641 | 2,645 | 953,600 |
2024/07/23 | 2,700 | 2,719 | 2,683 | 2,701 | 693,100 |
2024/07/22 | 2,720 | 2,726 | 2,671 | 2,712 | 604,000 |
2024/07/19 | 2,701 | 2,716 | 2,683 | 2,714 | 868,900 |
2024/07/18 | 2,695 | 2,712 | 2,679 | 2,703 | 1,000,900 |
2024/07/17 | 2,685 | 2,707 | 2,669 | 2,700 | 1,082,300 |
2024/07/16 | 2,699 | 2,703 | 2,649 | 2,661 | 1,155,300 |
2024/07/12 | 2,646 | 2,701 | 2,640 | 2,693 | 1,689,100 |
2024/07/11 | 2,636 | 2,639 | 2,601 | 2,633 | 1,179,100 |
2024/07/10 | 2,628 | 2,639 | 2,606 | 2,636 | 846,300 |
2024/07/09 | 2,606 | 2,639 | 2,606 | 2,629 | 966,600 |
2024/07/08 | 2,640 | 2,642 | 2,606 | 2,606 | 988,300 |
2024/07/05 | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 |
2024/07/04 | 2,658 | 2,671 | 2,641 | 2,655 | 1,081,400 |
2024/07/03 | 2,672 | 2,705 | 2,638 | 2,655 | 1,682,200 |
2024/07/02 | 2,635 | 2,662 | 2,621 | 2,632 | 1,446,500 |
2024/07/01 | 2,618 | 2,650 | 2,611 | 2,625 | 1,535,800 |
2024/06/28 | 2,680 | 2,681 | 2,593 | 2,604 | 2,178,900 |
2024/06/27 | 2,700 | 2,701 | 2,645 | 2,670 | 1,183,100 |
2024/06/26 | 2,709 | 2,723 | 2,686 | 2,718 | 853,100 |
2024/06/25 | 2,669 | 2,710 | 2,665 | 2,704 | 1,153,800 |
2024/06/24 | 2,617 | 2,673 | 2,609 | 2,659 | 1,174,200 |
2024/06/21 | 2,607 | 2,638 | 2,596 | 2,602 | 1,289,300 |
2024/06/20 | 2,598 | 2,623 | 2,573 | 2,595 | 734,700 |
2024/06/19 | 2,618 | 2,626 | 2,597 | 2,598 | 809,900 |
2024/06/18 | 2,611 | 2,635 | 2,602 | 2,623 | 838,400 |
2024/06/17 | 2,638 | 2,660 | 2,582 | 2,600 | 1,399,500 |
2024/06/14 | 2,620 | 2,646 | 2,595 | 2,646 | 1,282,600 |
2024/06/13 | 2,647 | 2,649 | 2,576 | 2,601 | 2,223,700 |
2024/06/12 | 2,727 | 2,727 | 2,650 | 2,659 | 1,759,500 |
2024/06/11 | 2,713 | 2,731 | 2,694 | 2,712 | 1,422,500 |
2024/06/10 | 2,740 | 2,753 | 2,713 | 2,717 | 1,076,600 |
2024/06/07 | 2,727 | 2,759 | 2,700 | 2,722 | 1,376,600 |
2024/06/06 | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 |
2024/06/05 | 2,825 | 2,826 | 2,725 | 2,730 | 3,202,100 |
2024/06/04 | 2,838 | 2,838 | 2,794 | 2,825 | 1,053,200 |
2024/06/03 | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 |
2024/05/31 | 2,798 | 2,855 | 2,788 | 2,850 | 1,220,500 |
2024/05/30 | 2,806 | 2,829 | 2,768 | 2,805 | 1,760,100 |
2024/05/29 | 2,884 | 2,890 | 2,824 | 2,824 | 2,672,700 |
2024/05/28 | 2,970 | 2,980 | 2,887 | 2,905 | 1,894,700 |
2024/05/27 | 2,935 | 2,996 | 2,927 | 2,990 | 875,300 |
2024/05/24 | 2,921 | 2,958 | 2,911 | 2,933 | 649,700 |
2024/05/23 | 2,916 | 2,955 | 2,895 | 2,946 | 1,168,000 |
2024/05/22 | 2,978 | 2,982 | 2,913 | 2,916 | 1,690,200 |
2024/05/21 | 3,024 | 3,049 | 2,986 | 2,986 | 1,165,400 |
2024/05/20 | 3,052 | 3,065 | 3,003 | 3,020 | 1,083,300 |
2024/05/17 | 3,036 | 3,054 | 3,017 | 3,032 | 1,125,000 |
2024/05/16 | 3,028 | 3,086 | 2,995 | 3,068 | 1,220,700 |
2024/05/15 | 3,140 | 3,150 | 3,026 | 3,027 | 2,098,700 |
2024/05/14 | 3,134 | 3,243 | 3,113 | 3,139 | 2,123,100 |
2024/05/13 | 3,025 | 3,198 | 3,023 | 3,079 | 3,582,500 |
2024/05/10 | 2,887 | 3,294 | 2,839 | 3,038 | 12,969,000 |
2024/05/09 | 2,879 | 2,887 | 2,847 | 2,857 | 1,423,800 |
2024/05/08 | 2,875 | 2,936 | 2,854 | 2,867 | 1,726,000 |
2024/05/07 | 2,938 | 2,953 | 2,851 | 2,862 | 2,597,000 |
2024/05/02 | 2,980 | 2,985 | 2,921 | 2,957 | 1,241,300 |
2024/05/01 | 3,019 | 3,033 | 2,977 | 3,005 | 980,100 |
2024/04/30 | 3,040 | 3,056 | 2,993 | 3,001 | 797,800 |
2024/04/26 | 2,924 | 3,028 | 2,905 | 3,028 | 1,168,700 |
2024/04/25 | 2,985 | 3,008 | 2,938 | 2,939 | 803,600 |
2024/04/24 | 2,986 | 3,010 | 2,941 | 2,999 | 862,600 |
2024/04/23 | 3,043 | 3,052 | 2,978 | 2,979 | 635,200 |
2024/04/22 | 2,975 | 3,030 | 2,955 | 3,024 | 754,200 |
2024/04/19 | 2,978 | 2,983 | 2,894 | 2,928 | 1,342,600 |
2024/04/18 | 2,900 | 3,021 | 2,898 | 2,995 | 905,900 |
2024/04/17 | 2,991 | 3,005 | 2,906 | 2,942 | 1,532,800 |
2024/04/16 | 3,100 | 3,109 | 2,998 | 2,998 | 1,162,500 |
2024/04/15 | 3,158 | 3,189 | 3,139 | 3,150 | 853,500 |
2024/04/12 | 3,175 | 3,183 | 3,143 | 3,163 | 516,800 |
2024/04/11 | 3,156 | 3,184 | 3,108 | 3,150 | 825,100 |
2024/04/10 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 |
2024/04/09 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 |
2024/04/08 | 3,143 | 3,247 | 3,141 | 3,197 | 1,735,800 |
2024/04/05 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 |
2024/04/04 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 |
2024/04/03 | 2,918 | 3,038 | 2,910 | 3,000 | 2,961,600 |
2024/04/02 | 2,861 | 2,897 | 2,846 | 2,887 | 976,600 |
2024/04/01 | 2,907 | 2,907 | 2,866 | 2,867 | 948,300 |
2024/03/29 | 2,888 | 2,905 | 2,863 | 2,878 | 1,977,900 |
2024/03/28 | 2,946 | 2,946 | 2,875 | 2,899 | 2,088,700 |
2024/03/27 | 2,910 | 2,976 | 2,907 | 2,948 | 1,672,900 |
2024/03/26 | 2,930 | 2,945 | 2,901 | 2,920 | 1,914,100 |
2024/03/25 | 3,015 | 3,027 | 2,956 | 2,959 | 1,500,600 |
2024/03/22 | 3,016 | 3,051 | 3,005 | 3,023 | 1,126,300 |
2024/03/21 | 3,112 | 3,118 | 2,996 | 3,015 | 1,552,600 |
2024/03/19 | 3,071 | 3,115 | 3,061 | 3,115 | 914,100 |
2024/03/18 | 3,003 | 3,077 | 3,003 | 3,071 | 881,800 |
2024/03/15 | 2,980 | 3,022 | 2,971 | 2,995 | 794,800 |
2024/03/14 | 3,060 | 3,060 | 2,998 | 3,014 | 973,000 |
2024/03/13 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 |
2024/03/12 | 2,904 | 3,012 | 2,882 | 3,000 | 1,756,600 |
2024/03/11 | 2,883 | 2,910 | 2,864 | 2,895 | 963,800 |
2024/03/08 | 2,950 | 2,962 | 2,892 | 2,903 | 1,747,200 |
2024/03/07 | 2,937 | 2,983 | 2,913 | 2,976 | 1,471,400 |
2024/03/06 | 2,971 | 2,977 | 2,922 | 2,936 | 1,816,200 |
2024/03/05 | 2,978 | 3,060 | 2,969 | 2,995 | 1,531,500 |
2024/03/04 | 3,036 | 3,103 | 2,984 | 3,031 | 2,203,800 |
2024/03/01 | 2,971 | 2,988 | 2,943 | 2,960 | 1,218,500 |
2024/02/29 | 3,000 | 3,002 | 2,918 | 2,967 | 1,804,500 |
2024/02/28 | 3,066 | 3,067 | 2,976 | 2,989 | 1,370,800 |
2024/02/27 | 3,040 | 3,079 | 3,013 | 3,056 | 1,136,400 |
2024/02/26 | 3,055 | 3,086 | 3,020 | 3,039 | 1,298,900 |
2024/02/22 | 3,069 | 3,089 | 3,002 | 3,019 | 1,057,600 |
2024/02/21 | 3,048 | 3,122 | 3,035 | 3,070 | 1,247,200 |
2024/02/20 | 3,072 | 3,075 | 3,013 | 3,045 | 1,368,800 |
2024/02/19 | 3,008 | 3,118 | 2,999 | 3,068 | 1,712,600 |
2024/02/16 | 2,912 | 3,044 | 2,911 | 2,983 | 2,447,700 |
2024/02/15 | 2,960 | 2,966 | 2,830 | 2,838 | 3,957,200 |
2024/02/14 | 3,040 | 3,058 | 2,945 | 2,990 | 2,793,000 |
2024/02/13 | 3,200 | 3,277 | 3,036 | 3,070 | 4,046,800 |
2024/02/09 | 2,818 | 3,167 | 2,755 | 3,120 | 11,261,100 |
2024/02/08 | 2,850 | 2,855 | 2,817 | 2,826 | 1,466,700 |
2024/02/07 | 2,850 | 2,889 | 2,841 | 2,856 | 1,260,800 |
2024/02/06 | 2,920 | 2,924 | 2,848 | 2,851 | 1,412,500 |
2024/02/05 | 3,016 | 3,039 | 2,917 | 2,928 | 1,818,300 |
2024/02/02 | 2,972 | 3,017 | 2,951 | 2,988 | 930,900 |
2024/02/01 | 2,949 | 2,959 | 2,918 | 2,948 | 762,100 |
2024/01/31 | 2,940 | 2,981 | 2,933 | 2,973 | 806,100 |
2024/01/30 | 2,985 | 2,996 | 2,931 | 2,952 | 917,400 |
2024/01/29 | 2,945 | 2,970 | 2,931 | 2,957 | 666,800 |
2024/01/26 | 3,002 | 3,007 | 2,927 | 2,927 | 1,145,700 |
2024/01/25 | 2,995 | 3,017 | 2,981 | 3,008 | 708,500 |
2024/01/24 | 3,060 | 3,060 | 2,999 | 3,020 | 1,024,900 |
2024/01/23 | 3,149 | 3,158 | 3,045 | 3,050 | 1,902,000 |
2024/01/22 | 3,034 | 3,165 | 2,984 | 3,164 | 1,919,400 |
2024/01/19 | 3,073 | 3,075 | 2,988 | 3,020 | 1,215,900 |
2024/01/18 | 2,970 | 3,039 | 2,967 | 3,026 | 1,449,400 |
2024/01/17 | 2,900 | 3,022 | 2,900 | 2,969 | 2,370,700 |
2024/01/16 | 2,972 | 2,972 | 2,896 | 2,896 | 836,100 |
2024/01/15 | 2,956 | 2,987 | 2,933 | 2,950 | 1,164,800 |
2024/01/12 | 2,934 | 2,965 | 2,881 | 2,955 | 1,146,700 |
2024/01/11 | 2,952 | 2,993 | 2,908 | 2,943 | 1,631,500 |
2024/01/10 | 2,987 | 2,990 | 2,927 | 2,927 | 1,566,700 |
2024/01/09 | 2,903 | 3,005 | 2,903 | 2,978 | 3,678,700 |
2024/01/05 | 2,904 | 2,923 | 2,836 | 2,836 | 1,385,100 |
2024/01/04 | 2,862 | 2,906 | 2,806 | 2,895 | 1,551,400 |
2023/12/29 | 2,880 | 2,914 | 2,865 | 2,897 | 899,300 |
2023/12/28 | 2,857 | 2,875 | 2,796 | 2,875 | 1,316,600 |
2023/12/27 | 2,857 | 2,879 | 2,843 | 2,878 | 661,200 |
2023/12/26 | 2,888 | 2,897 | 2,838 | 2,851 | 704,700 |
2023/12/25 | 2,838 | 2,898 | 2,831 | 2,888 | 727,300 |
2023/12/22 | 2,848 | 2,867 | 2,811 | 2,835 | 874,100 |
2023/12/21 | 2,848 | 2,869 | 2,806 | 2,860 | 1,010,400 |
2023/12/20 | 2,888 | 2,911 | 2,864 | 2,890 | 843,200 |
2023/12/19 | 2,852 | 2,885 | 2,833 | 2,885 | 783,500 |
2023/12/18 | 2,950 | 2,950 | 2,861 | 2,866 | 1,277,800 |
2023/12/15 | 2,880 | 2,960 | 2,872 | 2,933 | 1,974,800 |
2023/12/14 | 2,903 | 2,935 | 2,858 | 2,870 | 1,295,200 |
2023/12/13 | 2,801 | 2,888 | 2,801 | 2,864 | 1,441,300 |
2023/12/12 | 2,840 | 2,855 | 2,789 | 2,791 | 788,000 |
2023/12/11 | 2,794 | 2,821 | 2,772 | 2,807 | 850,800 |
2023/12/08 | 2,831 | 2,855 | 2,789 | 2,803 | 1,037,500 |
2023/12/07 | 2,853 | 2,889 | 2,849 | 2,855 | 886,600 |
2023/12/06 | 2,873 | 2,883 | 2,823 | 2,877 | 1,512,600 |
2023/12/05 | 2,915 | 2,982 | 2,873 | 2,873 | 3,236,000 |
2023/12/04 | 2,835 | 2,880 | 2,809 | 2,867 | 1,578,300 |
2023/12/01 | 2,887 | 2,890 | 2,802 | 2,817 | 1,464,600 |
2023/11/30 | 2,761 | 2,866 | 2,761 | 2,863 | 1,798,600 |
2023/11/29 | 2,762 | 2,798 | 2,756 | 2,767 | 824,200 |
2023/11/28 | 2,805 | 2,812 | 2,741 | 2,776 | 1,239,200 |
2023/11/27 | 2,843 | 2,854 | 2,755 | 2,803 | 1,512,100 |
2023/11/24 | 2,840 | 2,859 | 2,832 | 2,838 | 1,391,800 |
2023/11/22 | 2,807 | 2,876 | 2,796 | 2,840 | 1,797,800 |
2023/11/21 | 2,829 | 2,853 | 2,808 | 2,824 | 1,514,700 |
2023/11/20 | 2,789 | 2,853 | 2,780 | 2,819 | 2,645,000 |
2023/11/17 | 2,765 | 2,780 | 2,736 | 2,768 | 2,152,500 |
2023/11/16 | 2,728 | 2,793 | 2,717 | 2,767 | 2,421,100 |
2023/11/15 | 2,691 | 2,729 | 2,657 | 2,729 | 2,408,500 |
2023/11/14 | 2,687 | 2,700 | 2,633 | 2,669 | 2,095,900 |
2023/11/13 | 2,601 | 2,714 | 2,600 | 2,667 | 5,679,700 |
2023/11/10 | 2,600 | 2,611 | 2,347 | 2,555 | 9,402,100 |
2023/11/09 | 2,591 | 2,625 | 2,548 | 2,615 | 1,847,000 |
2023/11/08 | 2,574 | 2,589 | 2,550 | 2,568 | 1,078,700 |
2023/11/07 | 2,599 | 2,602 | 2,540 | 2,561 | 1,717,100 |
2023/11/06 | 2,689 | 2,698 | 2,624 | 2,629 | 2,146,400 |
2023/11/02 | 2,597 | 2,658 | 2,593 | 2,616 | 1,904,800 |
2023/11/01 | 2,551 | 2,588 | 2,533 | 2,565 | 1,228,900 |
2023/10/31 | 2,529 | 2,532 | 2,465 | 2,530 | 1,482,200 |
2023/10/30 | 2,500 | 2,528 | 2,488 | 2,500 | 1,072,300 |
2023/10/27 | 2,453 | 2,519 | 2,430 | 2,517 | 1,284,100 |
2023/10/26 | 2,463 | 2,490 | 2,433 | 2,443 | 1,244,300 |
2023/10/25 | 2,475 | 2,518 | 2,456 | 2,494 | 1,190,000 |
2023/10/24 | 2,407 | 2,483 | 2,374 | 2,476 | 1,739,500 |
2023/10/23 | 2,468 | 2,474 | 2,405 | 2,410 | 1,482,700 |
2023/10/20 | 2,496 | 2,498 | 2,449 | 2,487 | 1,549,700 |
2023/10/19 | 2,529 | 2,544 | 2,504 | 2,511 | 965,700 |
2023/10/18 | 2,519 | 2,546 | 2,482 | 2,545 | 1,028,900 |
2023/10/17 | 2,479 | 2,515 | 2,464 | 2,506 | 1,518,100 |
2023/10/16 | 2,497 | 2,497 | 2,442 | 2,444 | 1,373,900 |
2023/10/13 | 2,580 | 2,581 | 2,503 | 2,514 | 1,687,000 |
2023/10/12 | 2,495 | 2,623 | 2,493 | 2,613 | 2,412,900 |
2023/10/11 | 2,510 | 2,546 | 2,475 | 2,490 | 1,792,500 |
2023/10/10 | 2,553 | 2,561 | 2,495 | 2,506 | 2,230,800 |
2023/10/06 | 2,595 | 2,602 | 2,548 | 2,573 | 1,005,100 |
2023/10/05 | 2,569 | 2,579 | 2,503 | 2,572 | 1,554,900 |
2023/10/04 | 2,480 | 2,594 | 2,468 | 2,569 | 2,636,400 |
2023/10/03 | 2,494 | 2,539 | 2,468 | 2,523 | 1,589,500 |