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
2026/03/27 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
2025/08/26 8,436 8,602 8,393 8,463 1,245,300
2025/08/25 8,678 8,710 8,392 8,499 1,522,300
2025/08/22 8,453 8,553 8,365 8,528 1,076,800
2025/08/21 8,552 8,618 8,322 8,453 1,003,100
2025/08/20 8,565 8,700 8,340 8,553 1,972,500
2025/08/19 8,752 8,883 8,592 8,715 1,754,800
2025/08/18 8,444 8,724 8,437 8,533 1,963,000
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

このページの先頭へ