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
2020/12/30 3,815 3,965 3,785 3,950 821,200
2020/12/29 3,770 3,840 3,740 3,820 614,100
2020/12/28 3,720 3,745 3,710 3,745 563,400
2020/12/25 3,750 3,755 3,705 3,730 204,700
2020/12/24 3,720 3,760 3,685 3,720 321,000
2020/12/23 3,660 3,710 3,620 3,690 378,900
2020/12/22 3,615 3,660 3,580 3,625 506,900
2020/12/21 3,680 3,720 3,610 3,650 414,700
2020/12/18 3,665 3,670 3,620 3,650 426,900
2020/12/17 3,685 3,705 3,565 3,685 960,200
2020/12/16 3,585 3,735 3,585 3,715 939,800
2020/12/15 3,560 3,565 3,460 3,550 820,600
2020/12/14 3,490 3,555 3,480 3,550 806,900
2020/12/11 3,420 3,475 3,410 3,465 481,300
2020/12/10 3,390 3,445 3,375 3,410 456,800
2020/12/09 3,420 3,470 3,375 3,435 623,000
2020/12/08 3,320 3,440 3,300 3,405 716,300
2020/12/07 3,240 3,335 3,220 3,315 731,400
2020/12/04 3,305 3,315 3,220 3,220 418,300
2020/12/03 3,245 3,270 3,215 3,260 623,800
2020/12/02 3,245 3,305 3,190 3,300 688,800
2020/12/01 3,310 3,335 3,240 3,300 572,100
2020/11/30 3,275 3,350 3,225 3,320 937,900
2020/11/27 3,275 3,300 3,225 3,230 1,881,700
2020/11/26 3,295 3,295 3,225 3,275 556,700
2020/11/25 3,250 3,255 3,190 3,250 889,400
2020/11/24 3,315 3,320 3,225 3,280 894,300
2020/11/20 3,245 3,280 3,200 3,255 489,500
2020/11/19 3,235 3,240 3,120 3,200 1,295,100
2020/11/18 3,380 3,395 3,270 3,280 840,600
2020/11/17 3,400 3,470 3,380 3,405 532,200
2020/11/16 3,370 3,450 3,345 3,430 768,500
2020/11/13 3,365 3,375 3,300 3,330 408,900
2020/11/12 3,315 3,385 3,280 3,365 577,900
2020/11/11 3,215 3,390 3,200 3,330 950,800
2020/11/10 3,390 3,565 3,250 3,280 1,689,000
2020/11/09 3,165 3,415 3,160 3,365 2,678,900
2020/11/06 2,919 2,978 2,873 2,922 1,051,200
2020/11/05 2,806 2,919 2,796 2,901 1,059,400
2020/11/04 2,809 2,816 2,736 2,810 966,700
2020/11/02 2,828 2,834 2,783 2,802 628,200
2020/10/30 2,898 2,908 2,802 2,818 769,500
2020/10/29 2,852 2,917 2,850 2,913 505,400
2020/10/28 2,878 2,922 2,859 2,902 523,100
2020/10/27 2,776 2,876 2,725 2,875 874,500
2020/10/26 2,855 2,862 2,781 2,790 674,200
2020/10/23 2,850 2,851 2,808 2,810 532,600
2020/10/22 2,865 2,865 2,778 2,809 473,300
2020/10/21 2,814 2,882 2,812 2,867 522,500
2020/10/20 2,848 2,870 2,824 2,850 379,600
2020/10/19 2,784 2,850 2,771 2,846 599,900
2020/10/16 2,850 2,855 2,770 2,806 621,100
2020/10/15 2,881 2,908 2,802 2,820 734,800
2020/10/14 2,852 2,885 2,804 2,882 591,400
2020/10/13 2,897 2,899 2,840 2,857 1,089,800
2020/10/12 2,971 2,974 2,904 2,921 516,400
2020/10/09 2,932 3,010 2,916 2,936 979,400
2020/10/08 2,856 2,970 2,840 2,941 1,263,100
2020/10/07 2,783 2,893 2,752 2,858 1,262,900
2020/10/06 2,800 2,817 2,720 2,778 894,400
2020/10/05 2,716 2,806 2,709 2,801 983,500
2020/10/02 2,685 2,755 2,656 2,683 1,076,500
2020/09/30 2,700 2,718 2,648 2,648 647,900
2020/09/29 2,696 2,701 2,673 2,685 850,000
2020/09/28 2,693 2,705 2,641 2,705 1,868,100
2020/09/25 2,673 2,703 2,640 2,681 954,200
2020/09/24 2,693 2,746 2,672 2,673 888,200
2020/09/23 2,703 2,732 2,683 2,726 623,300
2020/09/18 2,678 2,724 2,674 2,675 857,800
2020/09/17 2,664 2,704 2,655 2,679 794,800
2020/09/16 2,621 2,684 2,603 2,679 795,800
2020/09/15 2,647 2,650 2,591 2,604 706,400
2020/09/14 2,609 2,649 2,582 2,644 686,500
2020/09/11 2,628 2,628 2,576 2,609 1,107,000
2020/09/10 2,630 2,637 2,595 2,616 797,400
2020/09/09 2,650 2,663 2,601 2,608 1,597,900
2020/09/08 2,705 2,714 2,637 2,700 963,800
2020/09/07 2,714 2,800 2,695 2,705 1,322,800
2020/09/04 2,601 2,732 2,601 2,729 1,484,300
2020/09/03 2,700 2,709 2,616 2,645 1,479,800
2020/09/02 2,550 2,690 2,549 2,664 2,033,100
2020/09/01 2,470 2,537 2,452 2,536 770,300
2020/08/31 2,459 2,497 2,443 2,466 1,033,600
2020/08/28 2,456 2,493 2,388 2,418 1,162,400
2020/08/27 2,489 2,489 2,442 2,457 670,900
2020/08/26 2,526 2,534 2,476 2,479 983,100
2020/08/25 2,556 2,578 2,531 2,543 953,400
2020/08/24 2,515 2,534 2,488 2,516 697,000
2020/08/21 2,482 2,535 2,469 2,498 877,500
2020/08/20 2,553 2,591 2,464 2,488 1,625,400
2020/08/19 2,510 2,587 2,498 2,579 1,743,700
2020/08/18 2,431 2,545 2,424 2,532 2,047,000
2020/08/17 2,470 2,480 2,434 2,441 801,700
2020/08/14 2,448 2,510 2,420 2,486 1,299,100
2020/08/13 2,394 2,467 2,388 2,450 1,808,300
2020/08/12 2,390 2,391 2,324 2,327 1,367,200
2020/08/11 2,323 2,395 2,312 2,384 1,205,400
2020/08/07 2,323 2,346 2,295 2,328 725,300
2020/08/06 2,363 2,374 2,292 2,319 1,441,300
2020/08/05 2,250 2,381 2,229 2,359 2,588,500
2020/08/04 2,303 2,352 2,246 2,352 2,067,500
2020/08/03 2,242 2,307 2,240 2,287 1,277,100
2020/07/31 2,256 2,275 2,206 2,236 1,543,700
2020/07/30 2,415 2,438 2,281 2,306 1,656,300
2020/07/29 2,460 2,463 2,393 2,414 1,178,000
2020/07/28 2,480 2,505 2,469 2,491 894,200
2020/07/27 2,424 2,450 2,388 2,450 812,900
2020/07/22 2,444 2,465 2,412 2,461 1,060,500
2020/07/21 2,485 2,509 2,448 2,494 1,056,500
2020/07/20 2,487 2,491 2,396 2,454 956,500
2020/07/17 2,467 2,517 2,448 2,470 1,007,000
2020/07/16 2,479 2,505 2,438 2,455 930,300
2020/07/15 2,408 2,473 2,392 2,469 1,658,100
2020/07/14 2,422 2,428 2,344 2,358 1,308,700
2020/07/13 2,443 2,454 2,386 2,443 1,166,000
2020/07/10 2,576 2,581 2,408 2,415 3,067,900
2020/07/09 2,526 2,630 2,511 2,571 1,757,100
2020/07/08 2,500 2,550 2,447 2,514 1,127,500
2020/07/07 2,420 2,545 2,417 2,523 1,767,000
2020/07/06 2,400 2,485 2,394 2,443 1,371,500
2020/07/03 2,302 2,429 2,302 2,381 2,089,000
2020/07/02 2,284 2,345 2,268 2,276 1,363,000
2020/07/01 2,375 2,376 2,290 2,306 909,000
2020/06/30 2,408 2,426 2,343 2,373 775,400
2020/06/29 2,360 2,399 2,334 2,387 1,099,900
2020/06/26 2,427 2,427 2,376 2,409 802,600
2020/06/25 2,395 2,441 2,380 2,431 747,500
2020/06/24 2,463 2,494 2,428 2,433 929,400
2020/06/23 2,477 2,496 2,436 2,453 944,600
2020/06/22 2,440 2,509 2,413 2,478 1,843,700
2020/06/19 2,368 2,448 2,364 2,410 1,711,300
2020/06/18 2,308 2,388 2,296 2,368 1,534,100
2020/06/17 2,308 2,340 2,253 2,295 955,300
2020/06/16 2,269 2,334 2,261 2,322 1,455,500
2020/06/15 2,298 2,345 2,169 2,190 3,750,000
2020/06/12 2,250 2,374 2,250 2,365 1,596,000
2020/06/11 2,382 2,406 2,355 2,361 1,097,000
2020/06/10 2,395 2,403 2,366 2,390 873,800
2020/06/09 2,359 2,428 2,338 2,420 1,243,900
2020/06/08 2,489 2,489 2,364 2,380 2,098,900
2020/06/05 2,435 2,488 2,428 2,467 1,759,000
2020/06/04 2,430 2,458 2,383 2,444 1,947,700
2020/06/03 2,440 2,482 2,363 2,415 2,696,000
2020/06/02 2,397 2,437 2,346 2,361 2,297,500
2020/06/01 2,319 2,406 2,297 2,378 2,690,000
2020/05/29 2,218 2,280 2,209 2,280 2,024,400
2020/05/28 2,255 2,313 2,218 2,248 2,400,000
2020/05/27 2,340 2,351 2,221 2,300 3,251,700
2020/05/26 2,420 2,425 2,317 2,352 3,468,800
2020/05/25 2,320 2,419 2,316 2,399 3,273,500
2020/05/22 2,260 2,299 2,235 2,292 2,508,600
2020/05/21 2,190 2,323 2,180 2,275 4,573,400
2020/05/20 2,080 2,177 2,063 2,171 2,633,600
2020/05/19 2,083 2,090 2,025 2,080 2,220,800
2020/05/18 2,025 2,048 1,982 1,998 1,781,200
2020/05/15 1,947 1,990 1,925 1,988 2,160,600
2020/05/14 1,943 1,992 1,888 1,891 1,989,900
2020/05/13 1,915 1,962 1,890 1,951 2,060,300
2020/05/12 2,030 2,037 1,950 1,953 2,432,600
2020/05/11 1,978 2,128 1,966 2,030 4,870,300
2020/05/08 1,931 1,995 1,861 1,977 6,143,300
2020/05/07 1,757 1,757 1,690 1,731 3,310,000
2020/05/01 1,650 1,712 1,640 1,677 2,295,600
2020/04/30 1,601 1,690 1,585 1,677 3,415,400
2020/04/28 1,608 1,612 1,553 1,561 3,210,200
2020/04/27 1,595 1,608 1,554 1,605 2,494,100
2020/04/24 1,634 1,638 1,591 1,600 2,524,000
2020/04/23 1,654 1,680 1,632 1,680 1,605,000
2020/04/22 1,678 1,688 1,626 1,645 1,716,500
2020/04/21 1,745 1,773 1,695 1,709 2,469,800
2020/04/20 1,684 1,748 1,662 1,739 1,788,700
2020/04/17 1,640 1,687 1,631 1,678 2,716,200
2020/04/16 1,581 1,640 1,574 1,630 1,766,000
2020/04/15 1,544 1,615 1,534 1,608 2,052,900
2020/04/14 1,530 1,558 1,470 1,554 2,399,300
2020/04/13 1,554 1,568 1,508 1,519 1,549,800
2020/04/10 1,597 1,599 1,510 1,594 1,790,500
2020/04/09 1,690 1,725 1,545 1,600 3,371,500
2020/04/08 1,502 1,656 1,480 1,650 3,122,800
2020/04/07 1,452 1,545 1,441 1,506 4,440,500
2020/04/06 1,290 1,404 1,250 1,392 4,353,000
2020/04/03 1,400 1,414 1,331 1,347 2,822,600
2020/04/02 1,500 1,510 1,401 1,414 2,830,200
2020/04/01 1,605 1,617 1,517 1,535 1,654,200
2020/03/31 1,590 1,678 1,561 1,591 2,639,800
2020/03/30 1,540 1,625 1,463 1,537 2,472,400
2020/03/30 1 -> 4.00 分割
2020/03/27 6,800 6,850 6,350 6,510 670,000
2020/03/26 7,000 7,020 6,510 6,520 678,500
2020/03/25 7,330 7,580 7,110 7,260 809,100
2020/03/24 6,510 6,990 6,460 6,930 808,000
2020/03/23 6,840 6,940 6,420 6,540 764,000
2020/03/19 6,490 6,780 6,200 6,540 1,658,200
2020/03/18 5,620 6,350 5,400 6,090 1,422,900
2020/03/17 5,240 5,620 5,190 5,460 1,042,900
2020/03/16 5,930 6,010 5,570 5,580 738,100
2020/03/13 5,750 6,020 5,520 5,870 923,900
2020/03/12 6,490 6,520 6,050 6,250 941,700
2020/03/11 7,140 7,190 6,720 6,760 700,700
2020/03/10 6,920 7,240 6,720 7,100 845,800
2020/03/09 7,250 7,270 7,020 7,070 566,500
2020/03/06 7,670 7,720 7,430 7,490 409,200
2020/03/05 7,900 7,950 7,760 7,790 309,500
2020/03/04 7,870 7,990 7,660 7,770 538,700
2020/03/03 8,510 8,570 8,010 8,040 533,700
2020/03/02 7,720 8,230 7,710 8,060 626,200
2020/02/28 7,470 7,950 7,340 7,700 862,200
2020/02/27 8,270 8,290 7,940 7,980 653,200
2020/02/26 8,490 8,600 8,270 8,380 471,400
2020/02/25 8,760 8,810 8,600 8,640 594,400
2020/02/21 9,010 9,120 8,880 9,010 660,400
2020/02/20 8,900 8,920 8,800 8,800 222,600
2020/02/19 8,740 8,870 8,700 8,800 371,100
2020/02/18 8,800 8,850 8,550 8,690 292,000
2020/02/17 8,900 9,010 8,800 8,890 268,000
2020/02/14 9,240 9,250 9,110 9,150 260,600
2020/02/13 9,130 9,370 9,090 9,260 313,100
2020/02/12 9,450 9,450 9,120 9,130 409,400
2020/02/10 9,700 9,770 9,480 9,520 293,200
2020/02/07 9,330 9,960 9,320 9,800 587,300
2020/02/06 9,500 9,500 9,320 9,460 323,700
2020/02/05 9,710 9,730 9,420 9,500 294,400
2020/02/04 9,440 9,580 9,400 9,510 205,500
2020/02/03 9,020 9,510 9,000 9,390 416,300
2020/01/31 9,240 9,460 9,120 9,170 322,000
2020/01/30 9,570 9,620 9,120 9,280 462,700
2020/01/29 9,740 9,770 9,440 9,580 327,300
2020/01/28 9,660 9,790 9,600 9,750 311,800
2020/01/27 9,910 9,990 9,740 9,810 352,700
2020/01/24 10,300 10,310 10,120 10,190 132,800
2020/01/23 10,010 10,240 10,010 10,240 237,300
2020/01/22 9,980 10,040 9,930 10,030 126,900
2020/01/21 10,050 10,050 9,890 10,000 180,800
2020/01/20 10,000 10,000 9,800 9,930 189,100
2020/01/17 10,000 10,030 9,930 9,970 169,900
2020/01/16 10,020 10,170 9,960 10,020 245,700
2020/01/15 9,990 10,130 9,930 10,070 235,100
2020/01/14 10,020 10,020 9,870 9,960 186,500
2020/01/10 9,960 10,020 9,880 9,960 229,700
2020/01/09 9,790 9,960 9,720 9,930 235,000
2020/01/08 9,800 9,880 9,590 9,720 420,400
2020/01/07 9,350 9,690 9,330 9,650 300,800
2020/01/06 9,380 9,480 9,180 9,230 231,400

このページの先頭へ