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 |
|---|---|---|---|---|---|
| 2025/08/15 | 8,380 | 8,460 | 8,287 | 8,435 | 1,162,000 |
| 2025/08/14 | 8,449 | 8,449 | 8,235 | 8,383 | 1,936,400 |
| 2025/08/13 | 8,335 | 8,586 | 8,184 | 8,546 | 3,463,300 |
| 2025/08/12 | 7,837 | 8,035 | 7,684 | 8,035 | 2,128,800 |
| 2025/08/08 | 8,055 | 8,070 | 7,794 | 7,820 | 2,792,200 |
| 2025/08/07 | 7,547 | 8,164 | 7,539 | 8,075 | 5,207,600 |
| 2025/08/06 | 7,798 | 8,258 | 7,430 | 7,713 | 16,198,300 |
| 2025/08/05 | 7,850 | 8,009 | 7,820 | 7,863 | 2,085,200 |
| 2025/08/04 | 7,543 | 7,735 | 7,528 | 7,700 | 1,559,300 |
| 2025/08/01 | 7,633 | 7,647 | 7,504 | 7,589 | 1,069,200 |
| 2025/07/31 | 7,520 | 7,667 | 7,451 | 7,636 | 1,331,100 |
| 2025/07/30 | 7,297 | 7,515 | 7,259 | 7,494 | 1,520,000 |
| 2025/07/29 | 7,120 | 7,279 | 7,082 | 7,250 | 1,475,800 |
| 2025/07/28 | 7,349 | 7,359 | 7,100 | 7,100 | 1,379,100 |
| 2025/07/25 | 7,263 | 7,408 | 7,253 | 7,315 | 1,548,700 |
| 2025/07/24 | 6,992 | 7,099 | 6,882 | 7,098 | 2,324,800 |
| 2025/07/23 | 7,238 | 7,349 | 7,018 | 7,054 | 2,375,800 |
| 2025/07/22 | 7,380 | 7,419 | 7,283 | 7,334 | 1,209,300 |
| 2025/07/18 | 7,529 | 7,539 | 7,290 | 7,355 | 1,269,600 |
| 2025/07/17 | 7,292 | 7,515 | 7,280 | 7,429 | 1,716,500 |
| 2025/07/16 | 7,040 | 7,305 | 6,917 | 7,277 | 2,086,600 |
| 2025/07/15 | 7,370 | 7,389 | 6,926 | 7,033 | 2,578,400 |
| 2025/07/14 | 7,196 | 7,350 | 7,129 | 7,348 | 2,065,700 |
| 2025/07/11 | 7,400 | 7,508 | 7,122 | 7,232 | 2,491,400 |
| 2025/07/10 | 7,677 | 7,738 | 7,470 | 7,470 | 1,940,900 |
| 2025/07/09 | 7,556 | 7,722 | 7,467 | 7,675 | 2,221,500 |
| 2025/07/08 | 7,530 | 7,645 | 7,447 | 7,620 | 2,100,900 |
| 2025/07/07 | 7,320 | 7,452 | 7,288 | 7,443 | 1,469,700 |
| 2025/07/04 | 7,113 | 7,330 | 7,061 | 7,288 | 1,428,400 |
| 2025/07/03 | 7,330 | 7,343 | 6,940 | 7,093 | 2,520,800 |
| 2025/07/02 | 7,000 | 7,269 | 6,951 | 7,265 | 1,713,400 |
| 2025/07/01 | 7,041 | 7,275 | 7,000 | 7,131 | 1,592,300 |
| 2025/06/30 | 6,955 | 7,077 | 6,912 | 7,015 | 1,258,400 |
| 2025/06/27 | 6,910 | 6,995 | 6,895 | 6,955 | 1,044,200 |
| 2025/06/26 | 6,811 | 6,898 | 6,793 | 6,887 | 825,100 |
| 2025/06/25 | 6,893 | 6,920 | 6,766 | 6,815 | 1,461,300 |
| 2025/06/24 | 6,877 | 6,965 | 6,763 | 6,930 | 1,139,100 |
| 2025/06/23 | 6,854 | 6,961 | 6,727 | 6,777 | 1,035,600 |
| 2025/06/20 | 6,902 | 7,113 | 6,902 | 6,926 | 2,070,400 |
| 2025/06/19 | 6,738 | 6,867 | 6,716 | 6,867 | 1,307,400 |
| 2025/06/18 | 6,540 | 6,646 | 6,540 | 6,638 | 817,600 |
| 2025/06/17 | 6,582 | 6,622 | 6,516 | 6,534 | 671,500 |
| 2025/06/16 | 6,572 | 6,650 | 6,546 | 6,579 | 991,500 |
| 2025/06/13 | 6,580 | 6,650 | 6,535 | 6,597 | 1,270,900 |
| 2025/06/12 | 6,435 | 6,531 | 6,412 | 6,520 | 907,100 |
| 2025/06/11 | 6,481 | 6,555 | 6,410 | 6,444 | 969,700 |
| 2025/06/10 | 6,480 | 6,570 | 6,462 | 6,515 | 959,200 |
| 2025/06/09 | 6,538 | 6,562 | 6,441 | 6,529 | 876,100 |
| 2025/06/06 | 6,460 | 6,544 | 6,416 | 6,488 | 962,600 |
| 2025/06/05 | 6,452 | 6,499 | 6,371 | 6,430 | 926,100 |
| 2025/06/04 | 6,350 | 6,459 | 6,232 | 6,447 | 1,300,200 |
| 2025/06/03 | 6,342 | 6,357 | 6,186 | 6,304 | 816,600 |
| 2025/06/02 | 6,191 | 6,338 | 6,151 | 6,332 | 1,074,900 |
| 2025/05/30 | 5,897 | 6,195 | 5,861 | 6,186 | 1,840,600 |
| 2025/05/29 | 6,200 | 6,200 | 5,908 | 5,929 | 1,968,300 |
| 2025/05/28 | 6,196 | 6,223 | 6,107 | 6,140 | 1,204,600 |
| 2025/05/27 | 6,257 | 6,315 | 6,238 | 6,259 | 718,300 |
| 2025/05/26 | 6,256 | 6,332 | 6,211 | 6,229 | 952,700 |
| 2025/05/23 | 6,072 | 6,247 | 6,061 | 6,244 | 1,368,700 |
| 2025/05/22 | 6,098 | 6,106 | 5,982 | 6,044 | 730,400 |
| 2025/05/21 | 6,053 | 6,077 | 6,000 | 6,029 | 764,400 |
| 2025/05/20 | 6,125 | 6,199 | 5,926 | 5,984 | 1,127,600 |
| 2025/05/19 | 5,898 | 6,053 | 5,875 | 6,053 | 1,181,700 |
| 2025/05/16 | 5,943 | 5,965 | 5,785 | 5,900 | 1,111,500 |
| 2025/05/15 | 5,900 | 5,966 | 5,815 | 5,905 | 1,136,100 |
| 2025/05/14 | 5,719 | 5,934 | 5,698 | 5,841 | 1,511,700 |
| 2025/05/13 | 5,699 | 5,834 | 5,556 | 5,627 | 1,699,400 |
| 2025/05/12 | 5,950 | 5,955 | 5,666 | 5,732 | 2,490,700 |
| 2025/05/09 | 5,367 | 5,880 | 5,367 | 5,750 | 6,969,400 |
| 2025/05/08 | 5,450 | 5,524 | 5,421 | 5,467 | 1,207,100 |
| 2025/05/07 | 5,412 | 5,568 | 5,398 | 5,492 | 2,003,000 |
| 2025/05/02 | 5,250 | 5,369 | 5,216 | 5,356 | 1,452,700 |
| 2025/05/01 | 5,243 | 5,269 | 5,204 | 5,255 | 801,600 |
| 2025/04/30 | 5,080 | 5,264 | 5,071 | 5,245 | 1,721,900 |
| 2025/04/28 | 4,987 | 5,105 | 4,960 | 5,058 | 2,285,900 |
| 2025/04/25 | 4,852 | 5,033 | 4,823 | 4,995 | 1,162,500 |
| 2025/04/24 | 5,007 | 5,024 | 4,857 | 4,883 | 1,384,500 |
| 2025/04/23 | 5,040 | 5,069 | 4,982 | 5,069 | 1,121,600 |
| 2025/04/22 | 5,032 | 5,115 | 4,988 | 5,050 | 1,087,400 |
| 2025/04/21 | 4,924 | 5,017 | 4,890 | 5,007 | 878,800 |
| 2025/04/18 | 4,898 | 4,961 | 4,841 | 4,932 | 597,000 |
| 2025/04/17 | 4,930 | 4,935 | 4,847 | 4,855 | 917,700 |
| 2025/04/16 | 4,880 | 4,980 | 4,869 | 4,937 | 1,127,900 |
| 2025/04/15 | 4,815 | 4,849 | 4,795 | 4,849 | 964,400 |
| 2025/04/14 | 4,748 | 4,780 | 4,711 | 4,758 | 800,800 |
| 2025/04/11 | 4,675 | 4,730 | 4,622 | 4,730 | 1,039,900 |
| 2025/04/10 | 4,600 | 4,714 | 4,552 | 4,714 | 1,594,600 |
| 2025/04/09 | 4,450 | 4,477 | 4,320 | 4,457 | 1,014,800 |
| 2025/04/08 | 4,375 | 4,490 | 4,350 | 4,475 | 951,800 |
| 2025/04/07 | 4,151 | 4,362 | 4,086 | 4,244 | 2,085,500 |
| 2025/04/04 | 4,493 | 4,602 | 4,419 | 4,521 | 1,432,900 |
| 2025/04/03 | 4,350 | 4,553 | 4,350 | 4,532 | 1,342,800 |
| 2025/04/02 | 4,596 | 4,597 | 4,438 | 4,454 | 716,800 |
| 2025/04/01 | 4,630 | 4,640 | 4,484 | 4,532 | 1,408,900 |
| 2025/03/31 | 4,498 | 4,535 | 4,446 | 4,451 | 1,429,400 |
| 2025/03/28 | 4,535 | 4,568 | 4,510 | 4,568 | 678,400 |
| 2025/03/27 | 4,514 | 4,581 | 4,492 | 4,548 | 1,288,400 |
| 2025/03/26 | 4,549 | 4,585 | 4,485 | 4,517 | 1,213,400 |
| 2025/03/25 | 4,493 | 4,535 | 4,432 | 4,489 | 912,500 |
| 2025/03/24 | 4,491 | 4,499 | 4,449 | 4,493 | 673,500 |
| 2025/03/21 | 4,351 | 4,524 | 4,340 | 4,461 | 1,352,200 |
| 2025/03/19 | 4,351 | 4,394 | 4,338 | 4,349 | 532,800 |
| 2025/03/18 | 4,305 | 4,375 | 4,271 | 4,350 | 795,900 |
| 2025/03/17 | 4,272 | 4,318 | 4,227 | 4,308 | 847,500 |
| 2025/03/14 | 4,242 | 4,346 | 4,233 | 4,326 | 1,027,800 |
| 2025/03/13 | 4,299 | 4,331 | 4,220 | 4,220 | 1,061,000 |
| 2025/03/12 | 4,035 | 4,267 | 4,013 | 4,207 | 1,560,800 |
| 2025/03/11 | 3,955 | 4,019 | 3,901 | 4,002 | 2,090,300 |
| 2025/03/10 | 4,213 | 4,223 | 4,059 | 4,062 | 1,500,600 |
| 2025/03/07 | 4,318 | 4,337 | 4,196 | 4,221 | 1,081,900 |
| 2025/03/06 | 4,372 | 4,427 | 4,295 | 4,329 | 1,284,700 |
| 2025/03/05 | 4,348 | 4,434 | 4,283 | 4,424 | 1,888,400 |
| 2025/03/04 | 4,319 | 4,379 | 4,182 | 4,229 | 1,285,400 |
| 2025/03/03 | 4,150 | 4,237 | 4,134 | 4,225 | 935,600 |
| 2025/02/28 | 4,060 | 4,100 | 3,981 | 4,100 | 1,201,800 |
| 2025/02/27 | 4,090 | 4,111 | 4,027 | 4,052 | 725,700 |
| 2025/02/26 | 4,165 | 4,193 | 4,045 | 4,074 | 1,101,900 |
| 2025/02/25 | 4,151 | 4,217 | 4,143 | 4,162 | 1,344,100 |
| 2025/02/21 | 4,177 | 4,312 | 4,177 | 4,280 | 1,034,000 |
| 2025/02/20 | 4,230 | 4,285 | 4,137 | 4,187 | 1,035,200 |
| 2025/02/19 | 4,245 | 4,287 | 4,204 | 4,247 | 882,900 |
| 2025/02/18 | 4,250 | 4,339 | 4,212 | 4,220 | 956,300 |
| 2025/02/17 | 4,282 | 4,294 | 4,192 | 4,200 | 769,200 |
| 2025/02/14 | 4,320 | 4,365 | 4,273 | 4,284 | 1,085,400 |
| 2025/02/13 | 4,281 | 4,365 | 4,255 | 4,318 | 1,632,600 |
| 2025/02/12 | 4,299 | 4,299 | 4,159 | 4,230 | 1,854,500 |
| 2025/02/10 | 4,190 | 4,320 | 4,117 | 4,244 | 4,789,700 |
| 2025/02/07 | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 |
| 2025/02/06 | 3,501 | 3,561 | 3,498 | 3,518 | 907,600 |
| 2025/02/05 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 |
| 2025/02/04 | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 |
| 2025/02/03 | 3,421 | 3,452 | 3,389 | 3,422 | 1,093,200 |
| 2025/01/31 | 3,450 | 3,505 | 3,425 | 3,487 | 1,074,200 |
| 2025/01/30 | 3,485 | 3,490 | 3,433 | 3,449 | 1,219,900 |
| 2025/01/29 | 3,415 | 3,475 | 3,397 | 3,466 | 1,176,300 |
| 2025/01/28 | 3,320 | 3,405 | 3,314 | 3,383 | 1,329,500 |
| 2025/01/27 | 3,299 | 3,375 | 3,292 | 3,323 | 1,899,000 |
| 2025/01/24 | 3,300 | 3,306 | 3,255 | 3,255 | 947,800 |
| 2025/01/23 | 3,250 | 3,283 | 3,226 | 3,256 | 1,150,300 |
| 2025/01/22 | 3,211 | 3,309 | 3,195 | 3,278 | 1,569,000 |
| 2025/01/21 | 3,150 | 3,189 | 3,117 | 3,185 | 1,294,600 |
| 2025/01/20 | 3,057 | 3,127 | 3,049 | 3,107 | 1,267,600 |
| 2025/01/17 | 3,042 | 3,053 | 3,022 | 3,038 | 550,900 |
| 2025/01/16 | 3,077 | 3,081 | 3,048 | 3,062 | 690,800 |
| 2025/01/15 | 3,098 | 3,101 | 3,042 | 3,062 | 580,400 |
| 2025/01/14 | 3,144 | 3,144 | 3,029 | 3,074 | 1,089,900 |
| 2025/01/10 | 3,114 | 3,160 | 3,096 | 3,144 | 876,300 |
| 2025/01/09 | 3,147 | 3,169 | 3,130 | 3,137 | 1,399,300 |
| 2025/01/08 | 3,222 | 3,236 | 3,092 | 3,116 | 2,992,100 |
| 2025/01/07 | 3,290 | 3,294 | 3,257 | 3,276 | 929,800 |
| 2025/01/06 | 3,330 | 3,354 | 3,262 | 3,270 | 1,533,700 |
| 2024/12/30 | 3,402 | 3,408 | 3,334 | 3,344 | 1,067,600 |
| 2024/12/27 | 3,432 | 3,458 | 3,411 | 3,430 | 732,600 |
| 2024/12/26 | 3,417 | 3,439 | 3,386 | 3,432 | 658,000 |
| 2024/12/25 | 3,441 | 3,465 | 3,381 | 3,403 | 556,400 |
| 2024/12/24 | 3,446 | 3,473 | 3,441 | 3,461 | 550,400 |
| 2024/12/23 | 3,534 | 3,543 | 3,466 | 3,482 | 662,200 |
| 2024/12/20 | 3,563 | 3,585 | 3,453 | 3,464 | 856,800 |
| 2024/12/19 | 3,417 | 3,532 | 3,411 | 3,510 | 745,200 |
| 2024/12/18 | 3,481 | 3,504 | 3,445 | 3,445 | 772,400 |
| 2024/12/17 | 3,500 | 3,530 | 3,475 | 3,515 | 595,200 |
| 2024/12/16 | 3,574 | 3,574 | 3,482 | 3,503 | 870,700 |
| 2024/12/13 | 3,545 | 3,595 | 3,543 | 3,580 | 780,700 |
| 2024/12/12 | 3,574 | 3,598 | 3,532 | 3,548 | 1,074,600 |
| 2024/12/11 | 3,560 | 3,588 | 3,540 | 3,574 | 647,400 |
| 2024/12/10 | 3,520 | 3,587 | 3,506 | 3,575 | 1,267,900 |
| 2024/12/09 | 3,549 | 3,558 | 3,451 | 3,485 | 1,247,900 |
| 2024/12/06 | 3,622 | 3,678 | 3,549 | 3,550 | 1,611,400 |
| 2024/12/05 | 3,523 | 3,533 | 3,472 | 3,517 | 867,000 |
| 2024/12/04 | 3,480 | 3,548 | 3,474 | 3,523 | 1,330,200 |
| 2024/12/03 | 3,420 | 3,500 | 3,417 | 3,500 | 998,900 |
| 2024/12/02 | 3,440 | 3,462 | 3,382 | 3,437 | 1,029,500 |
| 2024/11/29 | 3,413 | 3,445 | 3,389 | 3,441 | 1,091,000 |
| 2024/11/28 | 3,324 | 3,416 | 3,310 | 3,413 | 2,014,500 |
| 2024/11/27 | 3,263 | 3,333 | 3,246 | 3,305 | 2,044,000 |
| 2024/11/26 | 3,175 | 3,263 | 3,172 | 3,221 | 1,245,200 |
| 2024/11/25 | 3,201 | 3,230 | 3,165 | 3,177 | 1,470,200 |
| 2024/11/22 | 3,168 | 3,183 | 3,099 | 3,169 | 1,284,500 |
| 2024/11/21 | 3,116 | 3,169 | 3,114 | 3,159 | 1,064,900 |
| 2024/11/20 | 3,071 | 3,128 | 3,071 | 3,106 | 748,300 |
| 2024/11/19 | 3,090 | 3,142 | 3,057 | 3,070 | 813,300 |
| 2024/11/18 | 3,131 | 3,161 | 3,091 | 3,096 | 1,149,600 |
| 2024/11/15 | 3,151 | 3,173 | 3,128 | 3,140 | 778,900 |
| 2024/11/14 | 3,256 | 3,264 | 3,150 | 3,150 | 1,423,200 |
| 2024/11/13 | 3,174 | 3,242 | 3,156 | 3,233 | 1,676,500 |
| 2024/11/12 | 3,138 | 3,165 | 3,054 | 3,142 | 1,779,500 |
| 2024/11/11 | 3,076 | 3,178 | 3,065 | 3,138 | 1,775,500 |
| 2024/11/08 | 3,000 | 3,228 | 2,882 | 3,146 | 8,130,600 |
| 2024/11/07 | 2,985 | 2,996 | 2,929 | 2,990 | 1,912,200 |
| 2024/11/06 | 2,903 | 2,997 | 2,892 | 2,948 | 1,743,700 |
| 2024/11/05 | 2,995 | 2,995 | 2,892 | 2,950 | 1,231,400 |
| 2024/11/01 | 3,000 | 3,025 | 2,988 | 2,996 | 911,900 |
| 2024/10/31 | 3,009 | 3,039 | 2,978 | 3,039 | 1,014,300 |
| 2024/10/30 | 2,993 | 3,009 | 2,967 | 2,995 | 653,600 |
| 2024/10/29 | 2,971 | 3,008 | 2,959 | 2,978 | 616,000 |
| 2024/10/28 | 2,934 | 2,989 | 2,928 | 2,977 | 1,075,900 |
| 2024/10/25 | 2,968 | 2,981 | 2,920 | 2,943 | 693,400 |
| 2024/10/24 | 2,902 | 2,983 | 2,897 | 2,962 | 639,800 |
| 2024/10/23 | 2,952 | 2,982 | 2,927 | 2,935 | 664,100 |
| 2024/10/22 | 2,994 | 2,998 | 2,946 | 2,979 | 764,600 |