日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/30 5,055 5,091 4,833 4,882 2,391,600
2026/06/29 4,998 5,157 4,950 5,055 1,853,400
2026/06/29 1 -> 2.00 分割
2026/06/26 10,000 10,070 9,907 9,969 1,395,600
2026/06/25 9,500 9,913 9,235 9,883 1,752,000
2026/06/24 9,500 9,769 9,404 9,446 1,466,400
2026/06/23 9,254 9,611 9,153 9,444 1,928,500
2026/06/22 9,248 9,471 9,183 9,329 1,214,400
2026/06/19 9,650 9,666 9,193 9,250 1,404,600
2026/06/18 9,546 9,679 9,302 9,386 2,049,500
2026/06/17 10,300 10,525 9,625 9,696 1,649,700
2026/06/16 10,170 10,170 9,789 10,150 1,042,900
2026/06/15 10,045 10,175 9,917 10,050 821,500
2026/06/12 9,869 10,030 9,669 9,987 846,100
2026/06/11 9,950 10,045 9,776 9,781 929,800
2026/06/10 9,609 9,975 9,585 9,863 770,400
2026/06/09 9,775 9,800 9,511 9,573 773,800
2026/06/08 9,761 9,927 9,699 9,735 778,600
2026/06/05 9,691 10,075 9,660 9,887 1,120,500
2026/06/04 10,240 10,270 9,629 9,841 2,370,200
2026/06/03 10,500 10,720 10,270 10,445 651,000
2026/06/02 10,350 10,515 10,280 10,475 660,500
2026/06/01 10,785 10,795 10,495 10,595 688,300
2026/05/29 10,425 10,935 10,360 10,875 936,700
2026/05/28 10,160 10,480 10,110 10,390 750,200
2026/05/27 10,185 10,265 9,910 10,085 887,900
2026/05/26 10,250 10,570 10,095 10,230 1,197,600
2026/05/25 10,900 10,900 10,115 10,195 1,536,000
2026/05/22 10,565 10,920 10,545 10,825 689,200
2026/05/21 11,000 11,175 10,510 10,600 967,200
2026/05/20 10,820 10,875 10,680 10,765 738,300
2026/05/19 10,600 10,955 10,505 10,725 1,062,000
2026/05/18 10,450 10,575 10,250 10,465 659,200
2026/05/15 10,700 10,840 10,300 10,340 1,007,400
2026/05/14 10,710 10,740 10,300 10,695 1,263,900
2026/05/13 10,560 10,975 10,520 10,800 1,268,700
2026/05/12 10,660 10,785 10,255 10,375 1,427,700
2026/05/11 10,500 10,670 10,185 10,310 1,794,000
2026/05/08 9,905 10,845 9,720 10,300 7,912,400
2026/05/07 9,200 9,582 9,147 9,582 1,914,900
2026/05/01 9,050 9,299 8,955 9,162 795,100
2026/04/30 8,864 9,120 8,815 9,074 1,044,000
2026/04/28 9,055 9,094 8,930 9,014 838,100
2026/04/27 9,030 9,161 8,926 9,138 700,900
2026/04/24 9,202 9,225 9,015 9,119 544,300
2026/04/23 9,014 9,209 8,938 9,148 593,600
2026/04/22 9,311 9,312 9,139 9,139 622,100
2026/04/21 9,570 9,599 9,363 9,397 592,500
2026/04/20 9,400 9,575 9,242 9,497 650,300
2026/04/17 9,420 9,550 9,132 9,256 821,600
2026/04/16 9,490 9,564 9,424 9,493 499,500
2026/04/15 9,700 9,769 9,425 9,518 498,500
2026/04/14 9,614 9,684 9,481 9,598 517,800
2026/04/13 9,577 9,596 9,402 9,582 435,300
2026/04/10 9,351 9,588 9,302 9,588 796,600
2026/04/09 9,619 9,653 9,381 9,394 754,700
2026/04/08 9,800 9,853 9,630 9,634 793,700
2026/04/07 9,714 9,748 9,529 9,537 492,000
2026/04/06 9,747 9,785 9,611 9,611 523,500
2026/04/03 9,712 9,797 9,562 9,751 664,600
2026/03/27 9,749 9,893 9,746 9,753 1,297,500
2026/03/26 10,005 10,005 9,795 9,899 770,700
2026/03/25 9,980 10,170 9,938 10,050 971,600
2026/03/24 9,879 9,940 9,661 9,851 1,157,800
2026/03/23 9,418 9,555 9,266 9,429 1,014,700
2026/03/19 9,604 9,734 9,510 9,510 774,500
2026/03/18 9,500 9,739 9,453 9,717 533,700
2026/03/17 9,625 9,730 9,455 9,471 631,300
2026/03/16 9,650 9,708 9,297 9,525 994,800
2026/03/13 9,478 9,749 9,467 9,640 1,370,500
2026/03/12 9,412 9,600 9,241 9,387 1,403,300
2026/03/11 9,380 9,671 9,330 9,537 1,224,400
2026/03/10 8,966 9,386 8,843 9,285 1,976,200
2026/03/09 8,961 9,050 8,640 8,816 2,870,300
2026/03/06 8,727 9,359 8,452 9,260 13,728,500
2026/03/05 10,055 10,440 9,777 9,777 1,460,400
2026/03/04 9,494 10,020 9,485 9,903 1,929,400
2026/03/03 10,085 10,240 9,574 9,595 1,174,700
2026/03/02 9,804 10,250 9,794 10,005 892,500
2026/02/27 9,730 10,065 9,689 10,065 835,800
2026/02/26 9,700 9,844 9,673 9,700 734,800
2026/02/25 9,492 9,719 9,474 9,687 776,700
2026/02/24 9,464 9,558 9,333 9,450 988,100
2026/02/20 9,455 9,485 9,273 9,314 752,800
2026/02/19 9,462 9,634 9,430 9,605 677,800
2026/02/18 9,352 9,549 9,312 9,514 1,024,600
2026/02/17 9,265 9,305 9,101 9,238 1,102,700
2026/02/16 9,582 9,660 9,275 9,336 934,400
2026/02/13 9,660 9,676 9,305 9,340 1,169,300
2026/02/12 9,682 9,688 9,220 9,429 2,100,800
2026/02/10 9,314 9,385 9,076 9,099 1,152,200
2026/02/09 9,413 9,510 9,149 9,208 2,768,300
2026/02/06 8,655 9,471 8,290 9,433 5,449,400
2026/02/05 8,349 8,727 8,222 8,655 1,816,000
2026/02/04 8,195 8,369 8,155 8,280 1,565,100
2026/02/03 8,297 8,297 8,055 8,107 1,318,000
2026/02/02 8,471 8,503 8,207 8,307 929,300
2026/01/30 8,450 8,519 8,306 8,471 799,500
2026/01/29 8,785 8,881 8,446 8,451 1,446,200
2026/01/28 8,927 9,064 8,867 8,895 654,400
2026/01/27 8,915 9,012 8,842 8,868 803,900
2026/01/26 8,913 9,014 8,814 8,884 1,121,100
2026/01/23 8,680 8,913 8,663 8,876 841,300
2026/01/22 8,773 8,825 8,608 8,670 721,100
2026/01/21 8,854 8,975 8,696 8,721 1,091,300
2026/01/20 8,487 9,138 8,473 8,914 1,817,100
2026/01/19 8,387 8,536 8,330 8,484 846,000
2026/01/16 8,470 8,514 8,325 8,419 1,006,600
2026/01/15 8,598 8,804 8,474 8,505 1,112,800
2026/01/14 8,600 8,690 8,458 8,613 894,200
2026/01/13 8,883 8,966 8,381 8,432 1,546,600
2026/01/09 8,650 8,785 8,566 8,742 855,300
2026/01/08 8,490 8,808 8,450 8,596 1,411,700
2026/01/07 8,548 8,578 8,350 8,406 1,042,900
2026/01/06 8,511 8,570 8,362 8,394 1,397,700
2026/01/05 8,005 8,333 8,005 8,333 1,585,700
2025/12/30 7,912 7,968 7,873 7,913 634,100
2025/12/29 7,851 7,982 7,775 7,942 804,400
2025/12/26 7,748 7,881 7,721 7,826 604,800
2025/12/25 7,741 7,784 7,675 7,784 472,300
2025/12/24 7,700 7,786 7,636 7,741 570,400
2025/12/23 7,600 7,709 7,518 7,687 650,500
2025/12/22 7,691 7,730 7,508 7,637 759,000
2025/12/19 7,640 7,749 7,539 7,680 879,400
2025/12/18 7,531 7,615 7,475 7,530 568,500
2025/12/17 7,628 7,635 7,454 7,490 622,400
2025/12/16 7,800 7,812 7,568 7,570 691,600
2025/12/15 7,670 7,845 7,612 7,800 979,100
2025/12/12 7,430 7,680 7,380 7,670 1,153,600
2025/12/11 7,715 7,734 7,366 7,385 833,200
2025/12/10 7,638 7,661 7,523 7,595 796,300
2025/12/09 7,685 7,771 7,614 7,617 1,402,300
2025/12/08 7,754 7,935 7,658 7,714 1,550,400
2025/12/05 7,503 7,794 7,492 7,607 1,127,900
2025/12/04 7,480 7,660 7,469 7,602 1,245,900
2025/12/03 7,040 7,523 7,029 7,481 2,293,400
2025/12/02 7,099 7,227 6,996 7,007 737,500
2025/12/01 7,078 7,330 7,065 7,090 1,133,000
2025/11/28 7,136 7,176 7,022 7,030 843,400
2025/11/27 7,269 7,390 7,081 7,179 1,345,600
2025/11/26 6,721 7,285 6,710 7,228 2,122,300
2025/11/25 6,733 6,819 6,602 6,723 1,761,400
2025/11/21 6,664 6,865 6,577 6,833 2,007,400
2025/11/20 6,321 6,788 6,244 6,628 3,494,500
2025/11/19 6,640 6,848 6,257 6,325 6,658,300
2025/11/18 6,758 6,894 6,616 6,652 2,701,900
2025/11/17 7,002 7,090 6,644 6,763 6,645,200
2025/11/14 7,968 8,075 7,820 7,838 829,800
2025/11/13 7,894 8,123 7,835 8,000 1,106,900
2025/11/12 7,739 8,049 7,736 7,848 1,340,400
2025/11/11 7,971 8,027 7,621 7,739 1,552,400
2025/11/10 7,891 8,012 7,589 7,904 2,512,600
2025/11/07 7,582 8,135 6,945 8,018 15,031,700
2025/11/06 7,884 7,899 7,655 7,711 2,063,100
2025/11/05 7,630 7,734 7,512 7,734 1,823,300
2025/11/04 7,440 7,604 7,406 7,568 1,337,900
2025/10/31 7,251 7,515 7,231 7,515 1,165,600
2025/10/30 7,261 7,310 7,224 7,283 843,100
2025/10/29 7,234 7,282 7,133 7,133 837,700
2025/10/28 7,420 7,436 7,275 7,311 531,100
2025/10/27 7,351 7,482 7,308 7,395 931,100
2025/10/24 7,275 7,339 7,212 7,322 751,300
2025/10/23 7,423 7,469 7,277 7,321 804,200
2025/10/22 7,222 7,444 7,186 7,323 1,500,800
2025/10/21 6,980 7,093 6,935 7,093 1,280,400
2025/10/20 6,963 7,046 6,910 7,041 1,491,200
2025/10/17 7,111 7,235 7,066 7,109 1,003,800
2025/10/16 7,074 7,130 6,990 7,070 1,261,600
2025/10/15 7,087 7,214 7,019 7,132 1,115,500
2025/10/14 6,876 7,179 6,870 7,087 1,815,900
2025/10/10 6,841 7,020 6,783 6,927 1,498,600
2025/10/09 7,000 7,020 6,787 6,870 2,181,900
2025/10/08 6,995 7,164 6,951 7,070 982,900
2025/10/07 7,100 7,179 7,031 7,095 1,069,800
2025/10/06 7,226 7,253 6,949 7,114 2,035,500
2025/10/03 7,470 7,480 6,997 7,090 3,350,500
2025/10/02 7,744 7,775 7,550 7,550 1,443,900
2025/10/01 7,712 7,960 7,685 7,894 1,217,500
2025/09/30 8,053 8,064 7,737 7,737 1,316,300
2025/09/29 8,170 8,197 7,901 8,005 1,177,600
2025/09/26 8,140 8,267 8,116 8,246 1,235,300
2025/09/25 8,020 8,175 7,995 8,140 797,500
2025/09/24 8,144 8,171 7,945 8,057 927,800
2025/09/22 7,997 8,419 7,997 8,176 2,336,500
2025/09/19 7,939 8,012 7,818 7,896 1,688,400
2025/09/18 7,558 7,929 7,516 7,892 1,668,300
2025/09/17 7,501 7,679 7,492 7,575 1,382,000
2025/09/16 7,788 7,806 7,551 7,589 2,089,200
2025/09/12 7,786 7,964 7,716 7,819 1,175,200
2025/09/11 7,850 7,850 7,672 7,738 1,605,800
2025/09/10 7,962 8,001 7,835 7,870 979,500
2025/09/09 8,155 8,170 7,789 7,862 1,888,200
2025/09/08 7,930 8,239 7,886 8,161 1,552,400
2025/09/05 7,875 7,955 7,753 7,933 1,898,300
2025/09/04 8,058 8,107 7,880 8,002 1,730,400
2025/09/03 8,184 8,227 8,030 8,070 1,254,200
2025/09/02 8,464 8,470 8,076 8,134 1,696,400
2025/09/01 8,527 8,850 8,433 8,491 1,242,500
2025/08/29 8,280 8,537 8,050 8,527 2,252,200
2025/08/28 8,361 8,448 8,251 8,378 985,900
2025/08/27 8,520 8,520 8,346 8,400 876,700

このページの先頭へ