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
2018/12/28 6,050 6,080 5,880 6,000 121,100
2018/12/27 5,980 6,070 5,870 6,060 104,600
2018/12/26 5,750 5,920 5,650 5,720 108,200
2018/12/25 5,620 5,720 5,530 5,710 134,100
2018/12/21 6,040 6,040 5,740 5,820 204,000
2018/12/20 6,130 6,160 5,950 5,990 123,100
2018/12/19 6,080 6,250 6,060 6,230 109,300
2018/12/18 6,270 6,270 6,080 6,080 97,900
2018/12/17 6,350 6,410 6,270 6,340 64,700
2018/12/14 6,280 6,380 6,230 6,340 121,000
2018/12/13 6,290 6,320 6,180 6,280 158,100
2018/12/12 6,450 6,450 6,170 6,240 204,200
2018/12/11 6,600 6,630 6,350 6,400 171,800
2018/12/10 6,580 6,670 6,500 6,660 137,800
2018/12/07 6,560 6,640 6,490 6,560 119,700
2018/12/06 6,650 6,690 6,470 6,660 231,300
2018/12/05 6,400 6,720 6,300 6,700 505,200
2018/12/04 6,270 6,400 6,260 6,270 137,400
2018/12/03 6,250 6,430 6,230 6,410 165,800
2018/11/30 6,020 6,220 6,020 6,220 159,300
2018/11/29 6,150 6,180 6,020 6,080 76,700
2018/11/28 6,210 6,220 6,040 6,120 156,400
2018/11/27 6,180 6,240 6,160 6,230 110,000
2018/11/26 6,170 6,200 6,080 6,130 84,700
2018/11/22 6,180 6,250 6,130 6,220 45,200
2018/11/21 6,180 6,300 6,160 6,190 73,400
2018/11/20 6,240 6,310 6,160 6,280 81,800
2018/11/19 6,300 6,370 6,220 6,280 88,200
2018/11/16 6,380 6,420 6,200 6,330 175,100
2018/11/15 6,380 6,560 6,360 6,480 158,300
2018/11/14 6,600 6,620 6,340 6,340 185,000
2018/11/13 6,250 6,660 6,250 6,630 317,300
2018/11/12 6,340 6,420 6,230 6,400 130,900
2018/11/09 6,230 6,560 6,210 6,360 347,500
2018/11/08 6,160 6,220 6,010 6,050 184,100
2018/11/07 6,070 6,150 6,020 6,130 112,300
2018/11/06 6,070 6,110 5,980 6,070 92,000
2018/11/05 5,990 6,190 5,970 6,060 220,800
2018/11/02 6,050 6,060 5,880 5,920 138,300
2018/11/01 5,990 6,070 5,970 6,050 139,300
2018/10/31 5,880 5,980 5,840 5,940 133,400
2018/10/30 5,650 5,830 5,640 5,770 128,000
2018/10/29 5,750 5,790 5,620 5,660 95,600
2018/10/26 5,820 5,850 5,700 5,740 122,200
2018/10/25 5,830 5,850 5,730 5,750 174,400
2018/10/24 5,960 6,050 5,920 6,030 142,300
2018/10/23 5,960 5,980 5,900 5,930 134,000
2018/10/22 5,900 5,970 5,850 5,910 81,000
2018/10/19 5,850 5,920 5,830 5,890 118,100
2018/10/18 6,070 6,080 5,950 5,980 120,200
2018/10/17 5,970 6,100 5,920 6,090 231,000
2018/10/16 5,800 5,870 5,760 5,870 73,000
2018/10/15 5,920 5,950 5,790 5,800 100,700
2018/10/12 5,820 5,960 5,820 5,920 157,700
2018/10/11 5,660 5,850 5,630 5,830 171,800
2018/10/10 5,830 5,940 5,810 5,880 179,700
2018/10/09 5,930 5,930 5,770 5,800 293,100
2018/10/05 5,710 5,980 5,660 5,960 552,000
2018/10/04 6,060 6,060 5,760 5,780 628,800
2018/10/03 6,310 6,310 6,030 6,100 525,000
2018/10/02 6,590 6,620 6,420 6,450 138,800
2018/10/01 6,700 6,700 6,580 6,580 117,300
2018/09/28 6,770 6,810 6,720 6,730 91,900
2018/09/27 6,730 6,820 6,650 6,720 113,600
2018/09/26 6,590 6,820 6,570 6,800 133,300
2018/09/25 6,660 6,680 6,580 6,650 334,400
2018/09/21 6,850 6,890 6,700 6,720 195,500
2018/09/20 6,940 6,960 6,810 6,850 151,400
2018/09/19 7,000 7,000 6,840 6,960 167,100
2018/09/18 6,700 6,950 6,700 6,920 208,200
2018/09/14 6,630 6,680 6,580 6,670 110,000
2018/09/13 6,620 6,660 6,550 6,600 123,500
2018/09/12 6,440 6,640 6,420 6,620 201,200
2018/09/11 6,330 6,430 6,330 6,410 102,500
2018/09/10 6,370 6,420 6,280 6,330 85,300
2018/09/07 6,410 6,460 6,260 6,360 110,800
2018/09/06 6,500 6,500 6,390 6,410 82,100
2018/09/05 6,530 6,560 6,400 6,490 172,300
2018/09/04 6,390 6,590 6,330 6,550 140,600
2018/09/03 6,310 6,410 6,300 6,390 80,100
2018/08/31 6,300 6,350 6,240 6,320 130,800
2018/08/30 6,300 6,350 6,250 6,320 178,700
2018/08/29 6,280 6,330 6,220 6,320 66,000
2018/08/28 6,380 6,380 6,220 6,230 101,500
2018/08/27 6,290 6,420 6,250 6,350 167,000
2018/08/24 6,200 6,240 6,170 6,220 118,300
2018/08/23 6,160 6,210 6,100 6,130 80,700
2018/08/22 6,080 6,280 6,050 6,160 176,300
2018/08/21 5,920 6,100 5,900 5,980 164,000
2018/08/20 6,200 6,230 6,010 6,010 161,500
2018/08/17 6,340 6,380 6,260 6,280 64,700
2018/08/16 6,310 6,380 6,210 6,340 73,800
2018/08/15 6,550 6,670 6,340 6,380 82,300
2018/08/14 6,340 6,580 6,260 6,550 141,600
2018/08/13 6,460 6,460 6,190 6,240 152,200
2018/08/10 6,500 6,590 6,420 6,520 201,800
2018/08/09 6,870 6,890 6,100 6,420 561,600
2018/08/08 6,500 6,590 6,430 6,480 198,900
2018/08/07 6,540 6,550 6,390 6,400 135,700
2018/08/06 6,480 6,620 6,450 6,590 137,800
2018/08/03 6,390 6,540 6,370 6,410 126,500
2018/08/02 6,400 6,450 6,340 6,380 77,200
2018/08/01 6,450 6,470 6,340 6,400 138,700
2018/07/31 6,280 6,280 6,200 6,210 122,000
2018/07/30 6,400 6,410 6,300 6,360 63,900
2018/07/27 6,450 6,460 6,370 6,440 88,700
2018/07/26 6,260 6,480 6,250 6,440 115,100
2018/07/25 6,370 6,370 6,280 6,290 201,800
2018/07/24 6,520 6,550 6,410 6,410 104,700
2018/07/23 6,460 6,590 6,380 6,530 124,200
2018/07/20 6,610 6,630 6,510 6,520 113,700
2018/07/19 6,650 6,720 6,600 6,670 115,000
2018/07/18 6,650 6,670 6,610 6,620 45,100
2018/07/17 6,660 6,680 6,590 6,610 114,800
2018/07/13 6,700 6,810 6,630 6,730 101,900
2018/07/12 6,620 6,770 6,590 6,710 90,900
2018/07/11 6,660 6,790 6,600 6,670 153,500
2018/07/10 6,700 6,770 6,610 6,610 85,800
2018/07/09 6,700 6,770 6,550 6,660 117,100
2018/07/06 6,900 6,950 6,780 6,840 96,600
2018/07/05 6,970 6,980 6,780 6,860 205,100
2018/07/04 6,790 7,000 6,700 6,990 382,700
2018/07/03 6,490 6,570 6,450 6,490 131,900
2018/07/02 6,630 6,650 6,390 6,400 165,900
2018/06/29 6,530 6,720 6,520 6,700 148,300
2018/06/28 6,580 6,600 6,380 6,570 127,500
2018/06/27 6,530 6,700 6,520 6,650 148,100
2018/06/26 6,280 6,490 6,280 6,470 226,600
2018/06/25 6,780 6,780 6,460 6,510 218,300
2018/06/22 6,860 6,880 6,760 6,790 108,700
2018/06/21 6,960 6,980 6,880 6,890 107,700
2018/06/20 6,850 6,970 6,830 6,970 146,400
2018/06/19 6,900 6,940 6,750 6,800 142,200
2018/06/18 6,870 6,930 6,800 6,910 98,200
2018/06/15 6,990 7,000 6,870 6,890 121,000
2018/06/14 6,890 7,010 6,870 6,960 139,000
2018/06/13 6,900 6,980 6,870 6,960 132,700
2018/06/12 6,860 6,890 6,800 6,870 100,600
2018/06/11 6,630 6,860 6,630 6,810 171,700
2018/06/08 6,620 6,670 6,590 6,660 160,000
2018/06/07 6,700 6,740 6,600 6,710 180,800
2018/06/06 6,750 6,830 6,710 6,720 177,800
2018/06/05 6,660 6,730 6,610 6,720 182,300
2018/06/04 6,720 6,740 6,580 6,640 241,400
2018/06/01 6,710 6,780 6,610 6,660 209,700
2018/05/31 6,680 6,900 6,660 6,740 424,700
2018/05/30 6,560 6,660 6,540 6,590 191,300
2018/05/29 6,530 6,650 6,470 6,630 185,500
2018/05/28 6,500 6,570 6,450 6,480 92,600
2018/05/25 6,520 6,550 6,450 6,470 151,800
2018/05/24 6,560 6,630 6,440 6,500 163,800
2018/05/23 6,300 6,550 6,300 6,530 223,400
2018/05/22 6,230 6,370 6,170 6,340 137,300
2018/05/21 6,340 6,380 6,250 6,260 108,600
2018/05/18 6,190 6,350 6,150 6,320 183,900
2018/05/17 6,250 6,280 6,170 6,190 123,200
2018/05/16 6,090 6,300 6,090 6,240 211,500
2018/05/15 6,160 6,220 6,100 6,160 257,500
2018/05/14 6,000 6,280 5,940 6,040 441,800
2018/05/11 5,720 5,800 5,620 5,760 208,100
2018/05/10 5,700 5,730 5,510 5,640 238,500
2018/05/09 5,900 5,900 5,710 5,750 213,500
2018/05/08 5,720 5,860 5,710 5,830 236,700
2018/05/07 5,650 5,770 5,620 5,700 214,000
2018/05/02 5,680 5,680 5,540 5,600 131,100
2018/05/01 5,650 5,700 5,540 5,700 141,800
2018/04/27 5,620 5,700 5,580 5,680 227,600
2018/04/26 5,650 5,650 5,390 5,550 481,600
2018/04/25 5,420 5,580 5,410 5,520 252,900
2018/04/24 5,250 5,430 5,240 5,420 210,300
2018/04/23 5,210 5,230 5,130 5,200 71,900
2018/04/20 5,160 5,250 5,140 5,220 92,100
2018/04/19 5,180 5,260 5,130 5,170 95,900
2018/04/18 5,140 5,300 5,110 5,190 171,700
2018/04/17 5,210 5,240 5,050 5,100 154,000
2018/04/16 5,130 5,260 5,080 5,220 156,500
2018/04/13 5,310 5,350 5,110 5,130 193,100
2018/04/12 5,450 5,480 5,250 5,290 202,200
2018/04/11 5,610 5,660 5,310 5,480 282,200
2018/04/10 5,600 5,690 5,560 5,620 167,500
2018/04/09 5,600 5,710 5,560 5,610 214,700
2018/04/06 5,680 5,700 5,510 5,600 344,200
2018/04/05 5,450 5,720 5,400 5,700 379,000
2018/04/04 5,300 5,560 5,230 5,410 603,200
2018/04/03 5,050 5,140 5,040 5,110 92,100
2018/04/02 5,210 5,220 5,120 5,140 79,300
2018/03/30 5,200 5,280 5,150 5,150 146,100
2018/03/29 5,180 5,240 5,130 5,180 146,400
2018/03/28 5,040 5,110 5,020 5,100 121,900
2018/03/27 5,230 5,310 5,110 5,140 345,600
2018/03/26 5,050 5,200 5,050 5,180 177,500
2018/03/23 5,080 5,150 5,020 5,080 153,200
2018/03/22 5,140 5,190 5,100 5,140 129,200
2018/03/20 5,110 5,220 5,060 5,200 102,500
2018/03/19 5,280 5,280 5,040 5,150 149,100
2018/03/16 5,160 5,250 5,140 5,230 143,300
2018/03/15 5,100 5,180 5,020 5,170 155,200
2018/03/14 4,950 5,170 4,950 5,140 248,700
2018/03/13 4,795 5,010 4,770 5,000 198,900
2018/03/12 4,860 4,860 4,760 4,780 113,400
2018/03/09 4,875 4,895 4,810 4,810 115,600
2018/03/08 4,985 5,010 4,780 4,805 214,300
2018/03/07 5,030 5,050 4,955 4,995 154,800
2018/03/06 4,950 5,080 4,935 5,060 264,400
2018/03/05 4,920 4,990 4,850 4,865 154,700
2018/03/02 4,800 4,975 4,760 4,940 236,800
2018/03/01 4,825 4,945 4,800 4,905 167,100
2018/02/28 4,760 4,910 4,760 4,845 187,200
2018/02/27 4,805 4,835 4,735 4,805 158,200
2018/02/26 4,740 4,830 4,685 4,815 273,000
2018/02/23 4,600 4,720 4,580 4,685 296,500
2018/02/22 4,540 4,590 4,510 4,565 121,500
2018/02/21 4,570 4,575 4,520 4,535 67,500
2018/02/20 4,590 4,600 4,550 4,570 104,400
2018/02/19 4,585 4,600 4,495 4,570 102,500
2018/02/16 4,360 4,555 4,310 4,540 210,200
2018/02/15 4,290 4,330 4,200 4,325 125,600
2018/02/14 4,410 4,445 4,245 4,245 200,900
2018/02/13 4,530 4,530 4,400 4,470 205,600
2018/02/09 4,550 4,580 4,305 4,495 486,800
2018/02/08 4,300 4,310 4,210 4,275 142,500
2018/02/07 4,360 4,435 4,265 4,265 181,000
2018/02/06 4,200 4,220 4,065 4,190 192,700
2018/02/05 4,415 4,495 4,370 4,480 165,900
2018/02/02 4,455 4,505 4,410 4,485 125,700
2018/02/01 4,420 4,480 4,400 4,445 144,200
2018/01/31 4,460 4,495 4,330 4,350 368,200
2018/01/30 4,600 4,635 4,495 4,555 205,700
2018/01/29 4,620 4,630 4,545 4,580 117,400
2018/01/26 4,600 4,640 4,570 4,580 154,500
2018/01/25 4,505 4,610 4,500 4,555 191,400
2018/01/24 4,530 4,530 4,470 4,500 101,400
2018/01/23 4,520 4,565 4,510 4,560 99,700
2018/01/22 4,555 4,585 4,465 4,500 126,300
2018/01/19 4,515 4,595 4,505 4,545 113,600
2018/01/18 4,560 4,590 4,455 4,455 151,600
2018/01/17 4,600 4,610 4,530 4,550 93,300
2018/01/16 4,660 4,680 4,560 4,615 157,300
2018/01/15 4,545 4,660 4,540 4,635 317,800
2018/01/12 4,430 4,520 4,420 4,475 331,400
2018/01/11 4,290 4,385 4,260 4,340 154,900
2018/01/10 4,390 4,390 4,290 4,300 207,300
2018/01/09 4,465 4,480 4,375 4,390 210,200
2018/01/05 4,550 4,550 4,435 4,460 138,200
2018/01/04 4,555 4,585 4,480 4,535 156,100

このページの先頭へ