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
2022/12/30 2,660 2,685 2,598 2,598 1,713,600
2022/12/29 2,615 2,653 2,583 2,641 1,682,100
2022/12/28 2,666 2,709 2,635 2,637 1,747,100
2022/12/27 2,625 2,696 2,625 2,696 2,812,400
2022/12/26 2,677 2,708 2,598 2,600 2,189,600
2022/12/23 2,745 2,745 2,616 2,663 3,613,800
2022/12/22 2,834 2,840 2,745 2,789 3,865,300
2022/12/21 2,695 2,837 2,668 2,803 4,778,100
2022/12/20 2,641 2,695 2,610 2,666 2,876,800
2022/12/19 2,677 2,690 2,607 2,653 2,283,600
2022/12/16 2,693 2,727 2,663 2,696 2,096,000
2022/12/15 2,803 2,803 2,720 2,720 2,654,200
2022/12/14 2,891 2,931 2,821 2,821 3,575,100
2022/12/13 2,880 2,915 2,840 2,866 3,391,800
2022/12/12 2,912 2,959 2,816 2,845 5,081,400
2022/12/09 2,749 2,965 2,744 2,962 7,173,900
2022/12/08 2,679 2,730 2,640 2,730 2,880,600
2022/12/07 2,523 2,683 2,512 2,672 2,422,100
2022/12/06 2,550 2,589 2,515 2,552 1,528,300
2022/12/05 2,434 2,584 2,420 2,578 2,821,500
2022/12/02 2,579 2,580 2,494 2,511 1,712,400
2022/12/01 2,543 2,607 2,519 2,574 1,896,600
2022/11/30 2,521 2,537 2,495 2,495 1,199,700
2022/11/29 2,572 2,583 2,526 2,544 1,290,500
2022/11/28 2,645 2,649 2,560 2,590 1,661,800
2022/11/25 2,642 2,688 2,613 2,636 1,208,900
2022/11/24 2,649 2,690 2,625 2,630 2,016,700
2022/11/22 2,584 2,648 2,568 2,600 1,438,000
2022/11/21 2,637 2,650 2,581 2,590 1,266,700
2022/11/18 2,668 2,673 2,598 2,603 1,614,600
2022/11/17 2,732 2,747 2,675 2,682 1,407,600
2022/11/16 2,772 2,781 2,697 2,733 1,239,200
2022/11/15 2,721 2,756 2,691 2,740 1,479,700
2022/11/14 2,742 2,799 2,711 2,771 2,058,300
2022/11/11 2,707 2,812 2,697 2,795 3,894,300
2022/11/10 2,670 2,699 2,614 2,614 2,164,100
2022/11/09 2,638 2,686 2,633 2,679 3,311,000
2022/11/08 2,458 2,660 2,456 2,649 4,673,500
2022/11/07 2,414 2,473 2,361 2,470 3,815,900
2022/11/04 2,241 2,420 2,189 2,399 8,741,600
2022/11/02 2,470 2,504 2,431 2,432 2,189,000
2022/11/01 2,514 2,515 2,460 2,475 1,817,900
2022/10/31 2,530 2,539 2,451 2,509 2,117,800
2022/10/28 2,512 2,535 2,478 2,512 2,527,500
2022/10/27 2,503 2,562 2,491 2,556 1,406,700
2022/10/26 2,556 2,568 2,466 2,513 2,510,900
2022/10/25 2,490 2,542 2,476 2,520 1,265,900
2022/10/24 2,569 2,590 2,481 2,482 2,505,500
2022/10/21 2,462 2,574 2,459 2,557 3,368,200
2022/10/20 2,394 2,448 2,385 2,439 1,314,300
2022/10/19 2,437 2,462 2,418 2,429 1,315,600
2022/10/18 2,400 2,489 2,395 2,455 2,257,100
2022/10/17 2,367 2,398 2,349 2,352 1,288,700
2022/10/14 2,345 2,424 2,324 2,417 1,780,000
2022/10/13 2,344 2,353 2,295 2,307 1,485,200
2022/10/12 2,378 2,393 2,347 2,352 1,419,300
2022/10/11 2,317 2,400 2,314 2,361 1,725,700
2022/10/07 2,420 2,437 2,347 2,350 1,775,100
2022/10/06 2,434 2,479 2,419 2,455 2,551,900
2022/10/05 2,374 2,462 2,338 2,457 3,626,100
2022/10/04 2,224 2,298 2,207 2,295 1,921,700
2022/10/03 2,196 2,230 2,132 2,209 2,172,500
2022/09/30 2,262 2,303 2,219 2,224 2,151,500
2022/09/29 2,284 2,295 2,240 2,292 1,821,200
2022/09/28 2,310 2,313 2,234 2,274 2,667,300
2022/09/27 2,330 2,342 2,281 2,290 1,978,300
2022/09/26 2,408 2,433 2,323 2,332 2,575,400
2022/09/22 2,400 2,411 2,353 2,402 1,471,900
2022/09/21 2,408 2,478 2,387 2,421 2,043,100
2022/09/20 2,491 2,510 2,368 2,390 2,824,800
2022/09/16 2,412 2,494 2,391 2,489 3,876,600
2022/09/15 2,381 2,413 2,379 2,405 1,394,100
2022/09/14 2,310 2,371 2,308 2,366 1,751,000
2022/09/13 2,348 2,402 2,337 2,377 1,788,300
2022/09/12 2,305 2,354 2,284 2,340 1,948,400
2022/09/09 2,267 2,285 2,211 2,261 2,609,600
2022/09/08 2,230 2,358 2,223 2,286 5,677,600
2022/09/07 2,090 2,205 2,064 2,202 4,871,000
2022/09/06 2,101 2,163 2,092 2,117 2,606,000
2022/09/05 2,099 2,155 2,096 2,123 4,121,600
2022/09/02 2,107 2,143 2,060 2,088 5,701,900
2022/09/01 2,150 2,150 2,066 2,070 7,499,100
2022/08/31 2,230 2,259 2,128 2,211 10,535,700
2022/08/30 2,378 2,385 2,292 2,297 2,276,800
2022/08/29 2,352 2,396 2,348 2,366 1,287,800
2022/08/26 2,401 2,424 2,353 2,421 1,758,400
2022/08/25 2,414 2,414 2,371 2,404 1,008,100
2022/08/24 2,448 2,454 2,396 2,406 1,117,900
2022/08/23 2,422 2,454 2,404 2,431 1,116,600
2022/08/22 2,414 2,446 2,391 2,444 1,474,400
2022/08/19 2,445 2,470 2,429 2,449 1,171,100
2022/08/18 2,421 2,467 2,411 2,433 1,366,000
2022/08/17 2,412 2,466 2,394 2,460 1,856,000
2022/08/16 2,414 2,458 2,394 2,426 2,453,900
2022/08/15 2,378 2,409 2,353 2,373 1,970,800
2022/08/12 2,329 2,355 2,288 2,333 2,000,700
2022/08/10 2,234 2,325 2,223 2,313 2,325,800
2022/08/09 2,181 2,284 2,152 2,250 5,257,600
2022/08/08 2,298 2,302 2,175 2,175 6,223,600
2022/08/05 2,211 2,450 2,205 2,345 8,389,000
2022/08/04 2,300 2,334 2,268 2,296 2,222,400
2022/08/03 2,365 2,367 2,241 2,268 6,213,200
2022/08/02 2,479 2,485 2,405 2,405 2,400,100
2022/08/01 2,501 2,502 2,425 2,471 3,594,100
2022/07/29 2,579 2,606 2,551 2,579 1,155,700
2022/07/28 2,571 2,589 2,522 2,561 1,121,000
2022/07/27 2,504 2,553 2,498 2,548 1,141,600
2022/07/26 2,506 2,526 2,493 2,505 1,258,200
2022/07/25 2,520 2,561 2,488 2,505 3,179,100
2022/07/22 2,604 2,616 2,540 2,547 2,432,200
2022/07/21 2,590 2,643 2,536 2,617 2,009,600
2022/07/20 2,612 2,638 2,587 2,598 1,690,200
2022/07/19 2,652 2,658 2,581 2,595 791,200
2022/07/15 2,663 2,676 2,619 2,619 756,800
2022/07/14 2,619 2,672 2,608 2,659 926,700
2022/07/13 2,635 2,669 2,616 2,633 979,400
2022/07/12 2,703 2,703 2,615 2,628 1,136,500
2022/07/11 2,751 2,761 2,706 2,742 906,700
2022/07/08 2,710 2,764 2,661 2,721 1,184,900
2022/07/07 2,650 2,681 2,577 2,654 1,376,700
2022/07/06 2,664 2,689 2,646 2,650 1,541,700
2022/07/05 2,715 2,717 2,620 2,692 2,256,700
2022/07/04 2,850 2,873 2,780 2,803 891,900
2022/07/01 2,884 2,894 2,751 2,784 1,324,000
2022/06/30 2,880 2,944 2,870 2,896 864,800
2022/06/29 2,923 2,946 2,874 2,920 1,567,700
2022/06/28 2,905 2,969 2,874 2,969 1,130,100
2022/06/27 2,950 2,961 2,886 2,955 1,238,300
2022/06/24 2,837 2,935 2,827 2,916 1,517,100
2022/06/23 2,731 2,853 2,725 2,795 1,542,500
2022/06/22 2,720 2,758 2,682 2,715 1,389,400
2022/06/21 2,616 2,714 2,597 2,699 1,626,600
2022/06/20 2,600 2,628 2,562 2,575 1,446,600
2022/06/17 2,650 2,652 2,532 2,565 2,360,100
2022/06/16 2,806 2,820 2,700 2,700 1,629,500
2022/06/15 2,901 2,917 2,758 2,762 1,618,400
2022/06/14 2,957 2,985 2,870 2,924 1,303,500
2022/06/13 3,010 3,055 2,960 3,000 1,682,300
2022/06/10 3,100 3,150 3,075 3,080 2,460,300
2022/06/09 3,135 3,230 3,105 3,190 1,574,100
2022/06/08 2,958 3,145 2,951 3,135 1,565,600
2022/06/07 2,981 2,985 2,948 2,951 743,300
2022/06/06 2,852 2,987 2,837 2,971 1,014,000
2022/06/03 2,875 2,930 2,864 2,887 1,648,000
2022/06/02 2,847 2,849 2,806 2,813 867,800
2022/06/01 2,800 2,878 2,791 2,876 1,358,400
2022/05/31 2,885 2,885 2,807 2,809 1,131,400
2022/05/30 2,801 2,871 2,776 2,847 1,645,200
2022/05/27 2,841 2,848 2,727 2,750 1,233,800
2022/05/26 2,718 2,828 2,713 2,791 924,700
2022/05/25 2,780 2,780 2,699 2,711 1,326,200
2022/05/24 2,850 2,850 2,740 2,789 2,183,000
2022/05/23 2,906 2,962 2,855 2,888 1,376,300
2022/05/20 2,948 2,948 2,851 2,881 1,361,700
2022/05/19 2,964 2,977 2,792 2,915 3,599,800
2022/05/18 3,125 3,125 3,040 3,050 992,900
2022/05/17 3,100 3,150 3,055 3,130 1,134,900
2022/05/16 3,240 3,245 3,145 3,215 947,400
2022/05/13 3,135 3,210 3,095 3,190 1,035,600
2022/05/12 3,095 3,115 3,025 3,045 735,900
2022/05/11 3,190 3,190 3,105 3,155 1,212,300
2022/05/10 2,989 3,195 2,979 3,180 2,372,100
2022/05/09 2,903 3,105 2,881 2,950 2,940,800
2022/05/06 2,971 3,010 2,909 2,993 2,595,400
2022/05/02 3,050 3,090 2,990 2,991 1,470,100
2022/04/28 3,020 3,120 3,010 3,105 630,800
2022/04/27 3,040 3,065 3,005 3,055 1,080,600
2022/04/26 3,115 3,125 3,055 3,110 545,800
2022/04/25 3,070 3,110 3,015 3,085 547,700
2022/04/22 3,155 3,155 3,080 3,120 904,900
2022/04/21 3,205 3,275 3,190 3,260 595,400
2022/04/20 3,250 3,305 3,210 3,220 680,100
2022/04/19 3,210 3,225 3,155 3,210 587,200
2022/04/18 3,240 3,270 3,155 3,185 474,600
2022/04/15 3,205 3,295 3,195 3,265 612,400
2022/04/14 3,170 3,285 3,160 3,275 970,400
2022/04/13 3,050 3,140 3,045 3,120 925,600
2022/04/12 3,150 3,190 3,050 3,075 1,178,600
2022/04/11 3,250 3,285 3,125 3,150 643,400
2022/04/08 3,325 3,340 3,220 3,260 687,100
2022/04/07 3,360 3,370 3,260 3,275 756,700
2022/04/06 3,410 3,455 3,365 3,415 624,300
2022/04/05 3,550 3,560 3,425 3,440 931,200
2022/04/04 3,480 3,605 3,480 3,520 1,074,400
2022/04/01 3,385 3,490 3,370 3,450 662,000
2022/03/31 3,420 3,530 3,375 3,435 1,259,800
2022/03/30 3,340 3,545 3,335 3,530 2,025,800
2022/03/29 3,275 3,330 3,230 3,320 1,888,300
2022/03/28 3,200 3,270 3,110 3,215 1,989,100
2022/03/25 3,095 3,215 3,050 3,200 2,566,200
2022/03/24 3,055 3,100 2,907 3,100 4,614,300
2022/03/23 3,180 3,250 3,050 3,180 2,891,600
2022/03/22 3,405 3,410 3,265 3,285 1,391,800
2022/03/18 3,465 3,485 3,390 3,475 634,000
2022/03/17 3,450 3,495 3,390 3,480 1,067,500
2022/03/16 3,200 3,280 3,110 3,280 1,815,000
2022/03/15 3,135 3,170 3,075 3,080 1,505,900
2022/03/14 3,285 3,315 3,175 3,180 955,000
2022/03/11 3,415 3,450 3,255 3,280 701,600
2022/03/10 3,435 3,480 3,380 3,450 927,400
2022/03/09 3,375 3,390 3,270 3,280 788,400
2022/03/08 3,280 3,415 3,235 3,285 1,139,500
2022/03/07 3,370 3,400 3,330 3,370 951,100
2022/03/04 3,655 3,655 3,490 3,525 727,800
2022/03/03 3,790 3,815 3,670 3,685 745,000
2022/03/02 3,795 3,845 3,775 3,795 568,300
2022/03/01 3,845 3,870 3,790 3,855 559,700
2022/02/28 3,855 3,870 3,740 3,800 760,600
2022/02/25 3,780 3,860 3,780 3,860 750,500
2022/02/24 3,690 3,750 3,670 3,730 994,000
2022/02/22 3,685 3,760 3,655 3,690 463,500
2022/02/21 3,680 3,765 3,645 3,755 523,900
2022/02/18 3,670 3,750 3,640 3,745 1,049,700
2022/02/17 3,860 3,880 3,730 3,765 946,300
2022/02/16 3,905 3,920 3,830 3,860 1,277,200
2022/02/15 3,770 3,870 3,755 3,795 1,137,100
2022/02/14 3,670 3,885 3,650 3,805 2,224,700
2022/02/10 3,705 3,780 3,575 3,615 1,753,200
2022/02/09 3,565 3,605 3,490 3,605 1,142,700
2022/02/08 3,545 3,610 3,540 3,545 654,000
2022/02/07 3,600 3,620 3,520 3,550 796,900
2022/02/04 3,450 3,650 3,445 3,625 1,267,200
2022/02/03 3,540 3,545 3,425 3,435 1,207,600
2022/02/02 3,500 3,615 3,490 3,610 936,800
2022/02/01 3,470 3,560 3,405 3,455 1,126,500
2022/01/31 3,310 3,440 3,310 3,400 618,800
2022/01/28 3,330 3,380 3,255 3,305 948,100
2022/01/27 3,530 3,535 3,275 3,285 1,594,900
2022/01/26 3,410 3,580 3,410 3,550 1,822,600
2022/01/25 3,440 3,455 3,330 3,370 1,130,000
2022/01/24 3,385 3,440 3,315 3,440 886,500
2022/01/21 3,430 3,445 3,365 3,440 888,500
2022/01/20 3,390 3,545 3,310 3,525 1,497,000
2022/01/19 3,585 3,595 3,410 3,425 1,620,800
2022/01/18 3,675 3,710 3,590 3,630 1,561,900
2022/01/17 3,695 3,720 3,640 3,670 1,369,200
2022/01/14 3,850 3,850 3,650 3,705 1,901,200
2022/01/13 4,135 4,135 3,935 3,935 910,700
2022/01/12 4,135 4,210 4,125 4,140 715,100
2022/01/11 4,025 4,105 3,975 4,095 788,800
2022/01/07 4,170 4,185 4,005 4,035 807,500
2022/01/06 4,150 4,200 4,100 4,120 821,200
2022/01/05 4,320 4,355 4,215 4,230 709,400
2022/01/04 4,350 4,370 4,270 4,340 412,900

このページの先頭へ