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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 2,518 | 2,537 | 2,494 | 2,496 | 1,573,300 |
2023/09/29 | 2,546 | 2,554 | 2,494 | 2,514 | 1,998,500 |
2023/09/28 | 2,576 | 2,585 | 2,518 | 2,543 | 2,620,400 |
2023/09/27 | 2,601 | 2,611 | 2,562 | 2,611 | 2,676,400 |
2023/09/26 | 2,639 | 2,645 | 2,611 | 2,624 | 1,956,000 |
2023/09/25 | 2,657 | 2,678 | 2,631 | 2,667 | 1,716,800 |
2023/09/22 | 2,620 | 2,699 | 2,620 | 2,682 | 1,817,200 |
2023/09/21 | 2,623 | 2,665 | 2,600 | 2,655 | 1,425,600 |
2023/09/20 | 2,643 | 2,667 | 2,606 | 2,630 | 1,493,900 |
2023/09/19 | 2,675 | 2,693 | 2,611 | 2,663 | 3,019,000 |
2023/09/15 | 2,845 | 2,847 | 2,710 | 2,710 | 3,464,600 |
2023/09/14 | 2,800 | 2,833 | 2,760 | 2,828 | 1,575,400 |
2023/09/13 | 2,833 | 2,833 | 2,799 | 2,826 | 765,700 |
2023/09/12 | 2,810 | 2,841 | 2,799 | 2,821 | 1,130,000 |
2023/09/11 | 2,835 | 2,850 | 2,795 | 2,815 | 1,067,400 |
2023/09/08 | 2,856 | 2,879 | 2,815 | 2,841 | 1,152,500 |
2023/09/07 | 2,877 | 2,905 | 2,855 | 2,879 | 1,307,400 |
2023/09/06 | 2,886 | 2,911 | 2,862 | 2,889 | 1,948,800 |
2023/09/05 | 2,856 | 2,956 | 2,839 | 2,924 | 3,949,300 |
2023/09/04 | 2,843 | 2,857 | 2,794 | 2,821 | 3,015,800 |
2023/09/01 | 2,756 | 2,771 | 2,726 | 2,754 | 2,192,900 |
2023/08/31 | 2,690 | 2,782 | 2,661 | 2,769 | 3,475,400 |
2023/08/30 | 2,690 | 2,745 | 2,616 | 2,642 | 3,833,200 |
2023/08/29 | 2,571 | 2,686 | 2,561 | 2,665 | 3,801,100 |
2023/08/28 | 2,450 | 2,548 | 2,432 | 2,547 | 2,965,700 |
2023/08/25 | 2,440 | 2,553 | 2,416 | 2,533 | 4,002,700 |
2023/08/24 | 2,560 | 2,560 | 2,464 | 2,464 | 2,253,700 |
2023/08/23 | 2,500 | 2,568 | 2,481 | 2,565 | 1,111,800 |
2023/08/22 | 2,554 | 2,559 | 2,475 | 2,516 | 1,415,800 |
2023/08/21 | 2,469 | 2,534 | 2,460 | 2,525 | 1,222,500 |
2023/08/18 | 2,451 | 2,486 | 2,415 | 2,479 | 2,500,600 |
2023/08/17 | 2,595 | 2,595 | 2,498 | 2,501 | 3,077,400 |
2023/08/16 | 2,651 | 2,657 | 2,596 | 2,604 | 2,103,700 |
2023/08/15 | 2,614 | 2,699 | 2,591 | 2,691 | 1,998,600 |
2023/08/14 | 2,693 | 2,699 | 2,637 | 2,641 | 1,850,400 |
2023/08/10 | 2,764 | 2,764 | 2,691 | 2,715 | 1,418,100 |
2023/08/09 | 2,801 | 2,817 | 2,700 | 2,704 | 3,094,100 |
2023/08/08 | 2,697 | 2,805 | 2,680 | 2,751 | 5,252,000 |
2023/08/07 | 2,815 | 2,819 | 2,586 | 2,597 | 7,126,900 |
2023/08/04 | 2,682 | 2,808 | 2,678 | 2,787 | 2,462,700 |
2023/08/03 | 2,750 | 2,797 | 2,674 | 2,682 | 2,901,000 |
2023/08/02 | 2,842 | 2,909 | 2,831 | 2,853 | 2,732,800 |
2023/08/01 | 2,819 | 2,882 | 2,811 | 2,856 | 2,057,100 |
2023/07/31 | 2,760 | 2,799 | 2,746 | 2,795 | 2,068,300 |
2023/07/28 | 2,638 | 2,745 | 2,627 | 2,743 | 2,159,900 |
2023/07/27 | 2,660 | 2,687 | 2,641 | 2,674 | 945,200 |
2023/07/26 | 2,635 | 2,650 | 2,616 | 2,649 | 645,800 |
2023/07/25 | 2,630 | 2,643 | 2,620 | 2,629 | 853,400 |
2023/07/24 | 2,617 | 2,647 | 2,608 | 2,635 | 1,016,300 |
2023/07/21 | 2,645 | 2,650 | 2,617 | 2,632 | 904,800 |
2023/07/20 | 2,659 | 2,678 | 2,651 | 2,656 | 921,500 |
2023/07/19 | 2,619 | 2,661 | 2,615 | 2,658 | 1,390,900 |
2023/07/18 | 2,637 | 2,642 | 2,601 | 2,618 | 1,634,600 |
2023/07/14 | 2,680 | 2,685 | 2,633 | 2,639 | 885,200 |
2023/07/13 | 2,674 | 2,677 | 2,626 | 2,660 | 1,328,200 |
2023/07/12 | 2,657 | 2,676 | 2,631 | 2,659 | 1,240,200 |
2023/07/11 | 2,680 | 2,688 | 2,651 | 2,670 | 1,229,000 |
2023/07/10 | 2,640 | 2,675 | 2,636 | 2,657 | 1,194,900 |
2023/07/07 | 2,663 | 2,715 | 2,639 | 2,658 | 2,083,100 |
2023/07/06 | 2,753 | 2,761 | 2,676 | 2,701 | 3,311,300 |
2023/07/05 | 2,901 | 2,910 | 2,793 | 2,800 | 4,574,300 |
2023/07/04 | 2,894 | 2,990 | 2,874 | 2,987 | 2,175,100 |
2023/07/03 | 2,828 | 2,899 | 2,827 | 2,873 | 1,906,700 |
2023/06/30 | 2,816 | 2,836 | 2,781 | 2,801 | 2,299,300 |
2023/06/29 | 2,895 | 2,897 | 2,835 | 2,858 | 1,093,800 |
2023/06/28 | 2,891 | 2,897 | 2,861 | 2,878 | 1,168,800 |
2023/06/27 | 2,878 | 2,883 | 2,809 | 2,853 | 1,615,800 |
2023/06/26 | 2,971 | 2,984 | 2,816 | 2,893 | 3,028,700 |
2023/06/23 | 3,020 | 3,040 | 2,942 | 2,956 | 2,109,900 |
2023/06/22 | 3,070 | 3,081 | 3,012 | 3,016 | 1,496,200 |
2023/06/21 | 3,075 | 3,119 | 3,060 | 3,070 | 927,800 |
2023/06/20 | 3,070 | 3,082 | 3,040 | 3,076 | 675,800 |
2023/06/19 | 3,107 | 3,111 | 3,065 | 3,079 | 760,500 |
2023/06/16 | 3,051 | 3,095 | 3,042 | 3,084 | 1,194,600 |
2023/06/15 | 3,131 | 3,131 | 3,049 | 3,049 | 1,149,200 |
2023/06/14 | 3,122 | 3,136 | 3,086 | 3,116 | 1,214,500 |
2023/06/13 | 3,145 | 3,149 | 3,115 | 3,121 | 805,400 |
2023/06/12 | 3,150 | 3,158 | 3,089 | 3,130 | 1,624,700 |
2023/06/09 | 3,161 | 3,179 | 3,116 | 3,134 | 1,408,100 |
2023/06/08 | 3,185 | 3,189 | 3,120 | 3,139 | 1,911,300 |
2023/06/07 | 3,340 | 3,350 | 3,195 | 3,208 | 2,474,900 |
2023/06/06 | 3,363 | 3,410 | 3,339 | 3,350 | 1,144,900 |