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
2019/12/30 9,220 9,380 9,180 9,370 287,100
2019/12/27 9,230 9,250 9,170 9,190 97,800
2019/12/26 9,230 9,280 9,110 9,210 138,800
2019/12/25 9,100 9,260 9,100 9,200 184,300
2019/12/24 9,010 9,070 8,920 9,060 108,100
2019/12/23 9,100 9,170 8,990 9,050 119,500
2019/12/20 8,900 9,040 8,850 9,020 221,600
2019/12/19 8,920 9,000 8,820 8,860 197,700
2019/12/18 8,790 8,840 8,760 8,840 131,600
2019/12/17 8,740 8,780 8,670 8,780 123,300
2019/12/16 8,640 8,760 8,620 8,740 113,400
2019/12/13 8,730 8,740 8,610 8,610 137,400
2019/12/12 8,580 8,630 8,530 8,620 130,700
2019/12/11 8,640 8,650 8,520 8,530 242,900
2019/12/10 8,740 8,800 8,680 8,710 90,300
2019/12/09 8,760 8,780 8,660 8,770 98,000
2019/12/06 8,740 8,820 8,630 8,760 147,400
2019/12/05 8,880 8,880 8,760 8,830 182,100
2019/12/04 8,640 8,880 8,620 8,880 270,200
2019/12/03 8,580 8,620 8,540 8,580 118,900
2019/12/02 8,580 8,610 8,520 8,560 114,400
2019/11/29 8,650 8,660 8,560 8,600 85,200
2019/11/28 8,540 8,650 8,510 8,640 144,300
2019/11/27 8,570 8,570 8,480 8,500 163,600
2019/11/26 8,600 8,650 8,540 8,640 126,500
2019/11/25 8,620 8,690 8,550 8,580 196,600
2019/11/22 8,780 8,790 8,670 8,720 131,400
2019/11/21 8,750 8,800 8,680 8,790 130,500
2019/11/20 8,750 8,780 8,730 8,760 129,100
2019/11/19 8,650 8,840 8,650 8,800 194,000
2019/11/18 8,500 8,690 8,430 8,610 200,700
2019/11/15 8,550 8,610 8,460 8,560 154,500
2019/11/14 8,610 8,700 8,400 8,590 311,300
2019/11/13 8,360 8,660 8,350 8,600 396,700
2019/11/12 8,000 8,400 8,000 8,390 454,100
2019/11/11 7,800 8,480 7,770 8,020 798,000
2019/11/08 7,690 7,700 7,440 7,510 348,300
2019/11/07 7,550 7,670 7,540 7,640 134,000
2019/11/06 7,560 7,620 7,540 7,590 171,200
2019/11/05 7,530 7,560 7,480 7,540 88,600
2019/11/01 7,430 7,480 7,410 7,470 78,300
2019/10/31 7,490 7,570 7,420 7,430 141,000
2019/10/30 7,440 7,540 7,430 7,520 104,900
2019/10/29 7,440 7,490 7,370 7,420 95,900
2019/10/28 7,550 7,550 7,430 7,450 107,500
2019/10/25 7,480 7,520 7,450 7,520 85,800
2019/10/24 7,320 7,470 7,320 7,460 161,600
2019/10/23 7,330 7,360 7,250 7,330 193,800
2019/10/21 7,400 7,480 7,350 7,380 178,400
2019/10/18 7,560 7,560 7,370 7,460 241,100
2019/10/17 7,570 7,630 7,510 7,530 150,300
2019/10/16 7,570 7,610 7,510 7,540 152,500
2019/10/15 7,550 7,580 7,440 7,560 194,000
2019/10/11 7,610 7,610 7,440 7,580 206,200
2019/10/10 7,660 7,720 7,570 7,610 241,700
2019/10/09 7,540 7,680 7,420 7,670 195,100
2019/10/08 7,530 7,670 7,480 7,590 191,000
2019/10/07 7,530 7,550 7,450 7,550 142,600
2019/10/04 7,390 7,570 7,390 7,530 198,800
2019/10/03 7,400 7,470 7,340 7,420 257,200
2019/10/02 7,350 7,480 7,340 7,460 175,500
2019/10/01 7,280 7,350 7,240 7,350 107,600
2019/09/30 7,230 7,310 7,230 7,270 215,700
2019/09/27 7,150 7,220 7,090 7,190 187,300
2019/09/26 7,360 7,380 7,190 7,220 432,200
2019/09/25 7,290 7,410 7,270 7,360 343,900
2019/09/24 7,070 7,240 7,070 7,220 278,500
2019/09/20 7,090 7,170 7,040 7,090 235,800
2019/09/19 7,090 7,090 6,960 7,070 153,200
2019/09/18 7,020 7,130 7,010 7,060 228,400
2019/09/17 6,870 7,020 6,840 7,000 182,700
2019/09/13 6,760 6,850 6,730 6,850 199,500
2019/09/12 6,770 6,830 6,730 6,780 161,100
2019/09/11 6,800 6,840 6,670 6,800 203,200
2019/09/10 7,040 7,040 6,750 6,810 339,100
2019/09/09 7,030 7,070 6,990 7,060 155,500
2019/09/06 7,000 7,060 6,990 6,990 207,500
2019/09/05 6,910 7,020 6,900 6,970 306,100
2019/09/04 6,810 6,880 6,780 6,850 116,900
2019/09/03 6,750 6,880 6,750 6,810 182,900
2019/09/02 6,680 6,800 6,660 6,770 140,500
2019/08/30 6,650 6,700 6,540 6,700 145,500
2019/08/29 6,700 6,710 6,630 6,670 93,700
2019/08/28 6,620 6,760 6,600 6,690 208,700
2019/08/27 6,500 6,630 6,500 6,610 169,000
2019/08/26 6,430 6,520 6,380 6,490 318,400
2019/08/23 6,340 6,440 6,340 6,430 243,600
2019/08/22 6,290 6,300 6,250 6,300 96,700
2019/08/21 6,270 6,290 6,220 6,270 133,800
2019/08/20 6,250 6,320 6,230 6,320 118,100
2019/08/19 6,250 6,290 6,230 6,250 121,600
2019/08/16 6,200 6,250 6,190 6,220 163,600
2019/08/15 6,220 6,260 6,130 6,160 299,200
2019/08/14 6,340 6,360 6,270 6,350 169,300
2019/08/13 6,180 6,310 6,160 6,290 231,100
2019/08/09 6,350 6,410 6,160 6,200 468,200
2019/08/08 6,320 6,550 6,050 6,250 1,248,400
2019/08/07 6,650 6,810 6,640 6,720 403,900
2019/08/06 6,470 6,640 6,390 6,630 270,400
2019/08/05 6,670 6,710 6,540 6,620 271,300
2019/08/02 6,730 6,790 6,630 6,670 232,100
2019/08/01 6,660 6,770 6,580 6,750 180,600
2019/07/31 6,730 6,740 6,690 6,700 118,400
2019/07/30 6,770 6,780 6,690 6,780 151,000
2019/07/29 6,730 6,820 6,710 6,720 127,300
2019/07/26 6,700 6,750 6,640 6,700 148,100
2019/07/25 6,690 6,700 6,610 6,650 152,000
2019/07/24 6,740 6,740 6,660 6,690 132,700
2019/07/23 6,690 6,780 6,640 6,760 222,000
2019/07/22 6,710 6,750 6,660 6,660 142,200
2019/07/19 6,750 6,800 6,650 6,740 214,700
2019/07/18 6,830 6,830 6,680 6,700 310,500
2019/07/17 6,860 6,890 6,800 6,870 275,700
2019/07/16 6,890 6,930 6,750 6,820 327,000
2019/07/12 6,870 6,880 6,750 6,810 244,700
2019/07/11 6,790 6,890 6,760 6,870 520,800
2019/07/10 6,660 6,750 6,630 6,690 382,300
2019/07/09 6,590 6,720 6,550 6,660 691,400
2019/07/08 6,680 6,710 6,420 6,490 745,200
2019/07/05 6,540 6,680 6,520 6,660 1,036,400
2019/07/04 6,260 6,590 6,190 6,580 4,110,100
2019/07/03 6,330 6,450 6,280 6,330 776,400
2019/07/02 6,370 6,410 6,310 6,340 498,600
2019/07/01 6,380 6,390 6,260 6,370 484,900
2019/06/28 6,460 6,600 6,300 6,430 1,060,900
2019/06/27 6,160 6,320 6,060 6,260 2,164,800
2019/06/26 6,180 6,280 5,990 5,990 1,205,600
2019/06/25 6,600 6,630 6,320 6,380 465,400
2019/06/24 6,570 6,670 6,460 6,550 438,100
2019/06/21 6,600 6,600 6,220 6,390 1,854,900
2019/06/20 6,880 6,980 6,600 6,600 1,080,100
2019/06/19 6,790 6,990 6,650 6,850 2,124,300
2019/06/18 7,770 7,840 7,610 7,640 100,000
2019/06/17 7,760 7,880 7,740 7,770 85,000
2019/06/14 7,750 7,770 7,650 7,760 83,700
2019/06/13 7,590 7,790 7,590 7,750 192,200
2019/06/12 7,600 7,620 7,490 7,600 121,600
2019/06/11 7,590 7,620 7,490 7,580 113,400
2019/06/10 7,640 7,660 7,500 7,540 142,700
2019/06/07 7,700 7,770 7,470 7,570 223,900
2019/06/06 7,550 7,830 7,550 7,640 448,900
2019/06/05 7,460 7,520 7,300 7,400 163,400
2019/06/04 7,660 7,680 7,320 7,440 110,200
2019/06/03 7,490 7,620 7,480 7,600 113,500
2019/05/31 7,380 7,660 7,370 7,550 144,700
2019/05/30 7,650 7,650 7,270 7,400 214,100
2019/05/29 7,520 7,840 7,520 7,740 139,400
2019/05/28 7,740 7,820 7,580 7,600 104,900
2019/05/27 7,610 7,690 7,580 7,670 58,700
2019/05/24 7,540 7,640 7,520 7,610 64,800
2019/05/23 7,420 7,640 7,390 7,610 103,300
2019/05/22 7,460 7,500 7,400 7,410 56,000
2019/05/21 7,420 7,480 7,420 7,450 44,800
2019/05/20 7,460 7,530 7,390 7,420 62,700
2019/05/17 7,430 7,460 7,370 7,440 56,500
2019/05/16 7,320 7,380 7,270 7,380 65,600
2019/05/15 7,590 7,620 7,290 7,330 106,000
2019/05/14 7,330 7,510 7,260 7,510 142,700
2019/05/13 7,350 7,780 7,290 7,380 395,500
2019/05/10 7,370 7,470 7,200 7,250 173,600
2019/05/09 7,400 7,440 7,260 7,350 160,300
2019/05/08 7,430 7,580 7,380 7,440 137,700
2019/05/07 7,340 7,520 7,280 7,460 212,600
2019/04/26 7,140 7,310 7,140 7,270 102,600
2019/04/25 7,120 7,240 7,100 7,240 87,500
2019/04/24 7,100 7,190 7,090 7,130 79,300
2019/04/23 7,040 7,170 6,990 7,140 82,200
2019/04/22 7,000 7,070 6,980 7,050 70,800
2019/04/19 7,120 7,190 6,900 7,010 224,300
2019/04/18 7,240 7,270 7,080 7,110 152,900
2019/04/17 7,360 7,390 7,240 7,310 102,100
2019/04/16 7,450 7,520 7,390 7,410 82,300
2019/04/15 7,500 7,560 7,390 7,420 143,200
2019/04/12 7,350 7,450 7,350 7,450 99,800
2019/04/11 7,300 7,360 7,240 7,310 73,700
2019/04/10 7,300 7,370 7,260 7,340 88,200
2019/04/09 7,430 7,470 7,330 7,370 84,100
2019/04/08 7,200 7,450 7,200 7,430 154,200
2019/04/05 7,290 7,290 7,100 7,120 117,000
2019/04/04 7,240 7,320 7,130 7,240 105,100
2019/04/03 7,310 7,360 7,240 7,270 145,900
2019/04/02 7,460 7,500 7,350 7,360 123,000
2019/04/01 7,630 7,640 7,400 7,440 169,300
2019/03/29 7,580 7,630 7,520 7,620 115,500
2019/03/28 7,490 7,530 7,430 7,460 89,900
2019/03/27 7,590 7,600 7,490 7,540 122,200
2019/03/26 7,530 7,710 7,530 7,590 322,600
2019/03/25 7,370 7,470 7,330 7,450 126,600
2019/03/22 7,490 7,490 7,360 7,410 112,900
2019/03/20 7,340 7,500 7,330 7,450 140,200
2019/03/19 7,360 7,380 7,290 7,330 68,700
2019/03/18 7,350 7,410 7,320 7,390 96,900
2019/03/15 7,200 7,310 7,170 7,310 87,400
2019/03/14 7,270 7,270 7,160 7,170 77,900
2019/03/13 7,140 7,300 7,140 7,280 120,900
2019/03/12 7,170 7,190 7,120 7,160 86,800
2019/03/11 7,200 7,230 7,120 7,180 92,700
2019/03/08 7,260 7,310 7,160 7,200 144,000
2019/03/07 7,200 7,380 7,200 7,350 172,000
2019/03/06 7,190 7,290 7,110 7,240 161,100
2019/03/05 7,010 7,240 6,980 7,150 161,200
2019/03/04 7,130 7,140 7,010 7,040 87,700
2019/03/01 7,080 7,080 7,000 7,060 89,300
2019/02/28 7,050 7,110 6,960 7,010 132,300
2019/02/27 7,040 7,140 7,020 7,080 111,100
2019/02/26 7,040 7,120 7,010 7,050 84,800
2019/02/25 7,180 7,200 7,070 7,110 103,600
2019/02/22 7,070 7,220 7,060 7,180 105,500
2019/02/21 7,220 7,270 7,040 7,090 123,700
2019/02/20 7,210 7,240 7,160 7,200 113,000
2019/02/19 7,330 7,390 7,110 7,190 222,000
2019/02/18 7,360 7,450 7,240 7,280 161,400
2019/02/15 7,250 7,350 7,160 7,310 159,900
2019/02/14 7,040 7,270 7,030 7,220 152,800
2019/02/13 7,170 7,170 7,020 7,060 174,000
2019/02/12 7,240 7,240 7,010 7,170 274,000
2019/02/08 6,800 7,460 6,800 7,180 914,600
2019/02/07 6,580 6,640 6,420 6,500 229,900
2019/02/06 6,600 6,640 6,440 6,480 137,400
2019/02/05 6,650 6,660 6,540 6,580 170,800
2019/02/04 6,520 6,690 6,510 6,680 252,800
2019/02/01 6,320 6,400 6,310 6,370 63,500
2019/01/31 6,350 6,380 6,290 6,360 105,500
2019/01/30 6,250 6,320 6,210 6,270 105,600
2019/01/29 6,180 6,360 6,160 6,320 97,700
2019/01/28 6,230 6,370 6,220 6,240 196,000
2019/01/25 5,930 6,260 5,880 6,130 310,800
2019/01/24 5,750 5,860 5,710 5,860 117,400
2019/01/23 5,670 5,800 5,670 5,770 144,500
2019/01/22 5,630 5,680 5,600 5,660 93,200
2019/01/21 5,780 5,800 5,600 5,620 193,500
2019/01/18 5,880 5,890 5,750 5,770 138,700
2019/01/17 5,800 5,900 5,770 5,880 82,300
2019/01/16 5,780 5,820 5,740 5,780 127,000
2019/01/15 5,920 5,920 5,780 5,830 165,700
2019/01/11 6,030 6,030 5,920 5,940 73,300
2019/01/10 5,850 6,030 5,850 6,000 112,500
2019/01/09 5,830 5,900 5,790 5,810 90,500
2019/01/08 5,980 6,010 5,790 5,830 209,900
2019/01/07 6,080 6,080 5,910 5,970 120,500
2019/01/04 5,910 6,050 5,860 5,910 106,200

このページの先頭へ