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
2023/12/29 2,880 2,914 2,865 2,897 899,300
2023/12/28 2,857 2,875 2,796 2,875 1,316,600
2023/12/27 2,857 2,879 2,843 2,878 661,200
2023/12/26 2,888 2,897 2,838 2,851 704,700
2023/12/25 2,838 2,898 2,831 2,888 727,300
2023/12/22 2,848 2,867 2,811 2,835 874,100
2023/12/21 2,848 2,869 2,806 2,860 1,010,400
2023/12/20 2,888 2,911 2,864 2,890 843,200
2023/12/19 2,852 2,885 2,833 2,885 783,500
2023/12/18 2,950 2,950 2,861 2,866 1,277,800
2023/12/15 2,880 2,960 2,872 2,933 1,974,800
2023/12/14 2,903 2,935 2,858 2,870 1,295,200
2023/12/13 2,801 2,888 2,801 2,864 1,441,300
2023/12/12 2,840 2,855 2,789 2,791 788,000
2023/12/11 2,794 2,821 2,772 2,807 850,800
2023/12/08 2,831 2,855 2,789 2,803 1,037,500
2023/12/07 2,853 2,889 2,849 2,855 886,600
2023/12/06 2,873 2,883 2,823 2,877 1,512,600
2023/12/05 2,915 2,982 2,873 2,873 3,236,000
2023/12/04 2,835 2,880 2,809 2,867 1,578,300
2023/12/01 2,887 2,890 2,802 2,817 1,464,600
2023/11/30 2,761 2,866 2,761 2,863 1,798,600
2023/11/29 2,762 2,798 2,756 2,767 824,200
2023/11/28 2,805 2,812 2,741 2,776 1,239,200
2023/11/27 2,843 2,854 2,755 2,803 1,512,100
2023/11/24 2,840 2,859 2,832 2,838 1,391,800
2023/11/22 2,807 2,876 2,796 2,840 1,797,800
2023/11/21 2,829 2,853 2,808 2,824 1,514,700
2023/11/20 2,789 2,853 2,780 2,819 2,645,000
2023/11/17 2,765 2,780 2,736 2,768 2,152,500
2023/11/16 2,728 2,793 2,717 2,767 2,421,100
2023/11/15 2,691 2,729 2,657 2,729 2,408,500
2023/11/14 2,687 2,700 2,633 2,669 2,095,900
2023/11/13 2,601 2,714 2,600 2,667 5,679,700
2023/11/10 2,600 2,611 2,347 2,555 9,402,100
2023/11/09 2,591 2,625 2,548 2,615 1,847,000
2023/11/08 2,574 2,589 2,550 2,568 1,078,700
2023/11/07 2,599 2,602 2,540 2,561 1,717,100
2023/11/06 2,689 2,698 2,624 2,629 2,146,400
2023/11/02 2,597 2,658 2,593 2,616 1,904,800
2023/11/01 2,551 2,588 2,533 2,565 1,228,900
2023/10/31 2,529 2,532 2,465 2,530 1,482,200
2023/10/30 2,500 2,528 2,488 2,500 1,072,300
2023/10/27 2,453 2,519 2,430 2,517 1,284,100
2023/10/26 2,463 2,490 2,433 2,443 1,244,300
2023/10/25 2,475 2,518 2,456 2,494 1,190,000
2023/10/24 2,407 2,483 2,374 2,476 1,739,500
2023/10/23 2,468 2,474 2,405 2,410 1,482,700
2023/10/20 2,496 2,498 2,449 2,487 1,549,700
2023/10/19 2,529 2,544 2,504 2,511 965,700
2023/10/18 2,519 2,546 2,482 2,545 1,028,900
2023/10/17 2,479 2,515 2,464 2,506 1,518,100
2023/10/16 2,497 2,497 2,442 2,444 1,373,900
2023/10/13 2,580 2,581 2,503 2,514 1,687,000
2023/10/12 2,495 2,623 2,493 2,613 2,412,900
2023/10/11 2,510 2,546 2,475 2,490 1,792,500
2023/10/10 2,553 2,561 2,495 2,506 2,230,800
2023/10/06 2,595 2,602 2,548 2,573 1,005,100
2023/10/05 2,569 2,579 2,503 2,572 1,554,900
2023/10/04 2,480 2,594 2,468 2,569 2,636,400
2023/10/03 2,494 2,539 2,468 2,523 1,589,500
2023/10/02 2,518 2,537 2,494 2,496 1,573,300
2023/09/29 2,546 2,554 2,494 2,514 1,998,500
2023/09/28 2,576 2,585 2,518 2,543 2,620,400
2023/09/27 2,601 2,611 2,562 2,611 2,676,400
2023/09/26 2,639 2,645 2,611 2,624 1,956,000
2023/09/25 2,657 2,678 2,631 2,667 1,716,800
2023/09/22 2,620 2,699 2,620 2,682 1,817,200
2023/09/21 2,623 2,665 2,600 2,655 1,425,600
2023/09/20 2,643 2,667 2,606 2,630 1,493,900
2023/09/19 2,675 2,693 2,611 2,663 3,019,000
2023/09/15 2,845 2,847 2,710 2,710 3,464,600
2023/09/14 2,800 2,833 2,760 2,828 1,575,400
2023/09/13 2,833 2,833 2,799 2,826 765,700
2023/09/12 2,810 2,841 2,799 2,821 1,130,000
2023/09/11 2,835 2,850 2,795 2,815 1,067,400
2023/09/08 2,856 2,879 2,815 2,841 1,152,500
2023/09/07 2,877 2,905 2,855 2,879 1,307,400
2023/09/06 2,886 2,911 2,862 2,889 1,948,800
2023/09/05 2,856 2,956 2,839 2,924 3,949,300
2023/09/04 2,843 2,857 2,794 2,821 3,015,800
2023/09/01 2,756 2,771 2,726 2,754 2,192,900
2023/08/31 2,690 2,782 2,661 2,769 3,475,400
2023/08/30 2,690 2,745 2,616 2,642 3,833,200
2023/08/29 2,571 2,686 2,561 2,665 3,801,100
2023/08/28 2,450 2,548 2,432 2,547 2,965,700
2023/08/25 2,440 2,553 2,416 2,533 4,002,700
2023/08/24 2,560 2,560 2,464 2,464 2,253,700
2023/08/23 2,500 2,568 2,481 2,565 1,111,800
2023/08/22 2,554 2,559 2,475 2,516 1,415,800
2023/08/21 2,469 2,534 2,460 2,525 1,222,500
2023/08/18 2,451 2,486 2,415 2,479 2,500,600
2023/08/17 2,595 2,595 2,498 2,501 3,077,400
2023/08/16 2,651 2,657 2,596 2,604 2,103,700
2023/08/15 2,614 2,699 2,591 2,691 1,998,600
2023/08/14 2,693 2,699 2,637 2,641 1,850,400
2023/08/10 2,764 2,764 2,691 2,715 1,418,100
2023/08/09 2,801 2,817 2,700 2,704 3,094,100
2023/08/08 2,697 2,805 2,680 2,751 5,252,000
2023/08/07 2,815 2,819 2,586 2,597 7,126,900
2023/08/04 2,682 2,808 2,678 2,787 2,462,700
2023/08/03 2,750 2,797 2,674 2,682 2,901,000
2023/08/02 2,842 2,909 2,831 2,853 2,732,800
2023/08/01 2,819 2,882 2,811 2,856 2,057,100
2023/07/31 2,760 2,799 2,746 2,795 2,068,300
2023/07/28 2,638 2,745 2,627 2,743 2,159,900
2023/07/27 2,660 2,687 2,641 2,674 945,200
2023/07/26 2,635 2,650 2,616 2,649 645,800
2023/07/25 2,630 2,643 2,620 2,629 853,400
2023/07/24 2,617 2,647 2,608 2,635 1,016,300
2023/07/21 2,645 2,650 2,617 2,632 904,800
2023/07/20 2,659 2,678 2,651 2,656 921,500
2023/07/19 2,619 2,661 2,615 2,658 1,390,900
2023/07/18 2,637 2,642 2,601 2,618 1,634,600
2023/07/14 2,680 2,685 2,633 2,639 885,200
2023/07/13 2,674 2,677 2,626 2,660 1,328,200
2023/07/12 2,657 2,676 2,631 2,659 1,240,200
2023/07/11 2,680 2,688 2,651 2,670 1,229,000
2023/07/10 2,640 2,675 2,636 2,657 1,194,900
2023/07/07 2,663 2,715 2,639 2,658 2,083,100
2023/07/06 2,753 2,761 2,676 2,701 3,311,300
2023/07/05 2,901 2,910 2,793 2,800 4,574,300
2023/07/04 2,894 2,990 2,874 2,987 2,175,100
2023/07/03 2,828 2,899 2,827 2,873 1,906,700
2023/06/30 2,816 2,836 2,781 2,801 2,299,300
2023/06/29 2,895 2,897 2,835 2,858 1,093,800
2023/06/28 2,891 2,897 2,861 2,878 1,168,800
2023/06/27 2,878 2,883 2,809 2,853 1,615,800
2023/06/26 2,971 2,984 2,816 2,893 3,028,700
2023/06/23 3,020 3,040 2,942 2,956 2,109,900
2023/06/22 3,070 3,081 3,012 3,016 1,496,200
2023/06/21 3,075 3,119 3,060 3,070 927,800
2023/06/20 3,070 3,082 3,040 3,076 675,800
2023/06/19 3,107 3,111 3,065 3,079 760,500
2023/06/16 3,051 3,095 3,042 3,084 1,194,600
2023/06/15 3,131 3,131 3,049 3,049 1,149,200
2023/06/14 3,122 3,136 3,086 3,116 1,214,500
2023/06/13 3,145 3,149 3,115 3,121 805,400
2023/06/12 3,150 3,158 3,089 3,130 1,624,700
2023/06/09 3,161 3,179 3,116 3,134 1,408,100
2023/06/08 3,185 3,189 3,120 3,139 1,911,300
2023/06/07 3,340 3,350 3,195 3,208 2,474,900
2023/06/06 3,363 3,410 3,339 3,350 1,144,900
2023/06/05 3,445 3,453 3,317 3,360 1,730,400
2023/06/02 3,375 3,450 3,355 3,445 878,600
2023/06/01 3,290 3,415 3,275 3,410 1,099,800
2023/05/31 3,260 3,300 3,240 3,280 957,400
2023/05/30 3,265 3,280 3,235 3,250 455,000
2023/05/29 3,310 3,320 3,250 3,255 592,100
2023/05/26 3,260 3,305 3,230 3,280 680,500
2023/05/25 3,270 3,285 3,225 3,245 987,900
2023/05/24 3,330 3,340 3,255 3,275 970,000
2023/05/23 3,435 3,460 3,355 3,355 809,100
2023/05/22 3,480 3,480 3,415 3,430 759,200
2023/05/19 3,535 3,570 3,495 3,505 1,044,700
2023/05/18 3,595 3,625 3,485 3,490 1,062,900
2023/05/17 3,470 3,510 3,435 3,480 811,400
2023/05/16 3,460 3,535 3,440 3,490 1,023,000
2023/05/15 3,325 3,440 3,315 3,435 1,218,000
2023/05/12 3,330 3,335 3,280 3,305 740,400
2023/05/11 3,295 3,305 3,215 3,300 1,493,000
2023/05/10 3,530 3,555 3,295 3,300 2,662,300
2023/05/09 3,350 3,650 3,325 3,515 5,720,500
2023/05/08 3,245 3,335 3,245 3,325 1,667,000
2023/05/02 3,265 3,275 3,225 3,260 1,013,400
2023/05/01 3,300 3,300 3,235 3,270 809,300
2023/04/28 3,205 3,280 3,180 3,265 1,261,400
2023/04/27 3,150 3,215 3,135 3,180 1,946,200
2023/04/26 3,185 3,215 3,160 3,165 1,416,100
2023/04/25 3,275 3,305 3,195 3,210 1,686,300
2023/04/24 3,340 3,390 3,300 3,320 1,795,000
2023/04/21 3,300 3,315 3,220 3,280 1,775,300
2023/04/20 3,320 3,335 3,275 3,285 1,375,600
2023/04/19 3,415 3,415 3,325 3,365 1,160,100
2023/04/18 3,485 3,490 3,390 3,395 1,486,700
2023/04/17 3,530 3,535 3,480 3,500 650,800
2023/04/14 3,530 3,545 3,475 3,505 1,095,500
2023/04/13 3,365 3,485 3,350 3,485 1,254,000
2023/04/12 3,335 3,410 3,325 3,390 955,500
2023/04/11 3,360 3,390 3,320 3,325 960,700
2023/04/10 3,310 3,355 3,305 3,330 686,600
2023/04/07 3,335 3,380 3,315 3,335 618,900
2023/04/06 3,360 3,380 3,305 3,330 1,079,500
2023/04/05 3,290 3,380 3,280 3,365 1,737,700
2023/04/04 3,380 3,385 3,290 3,325 1,649,300
2023/04/03 3,475 3,485 3,405 3,415 1,060,000
2023/03/31 3,460 3,475 3,400 3,440 1,421,800
2023/03/30 3,415 3,455 3,385 3,440 1,042,600
2023/03/29 3,385 3,440 3,350 3,390 1,508,700
2023/03/28 3,345 3,435 3,340 3,410 1,592,700
2023/03/27 3,450 3,455 3,315 3,325 1,599,400
2023/03/24 3,465 3,520 3,465 3,490 693,400
2023/03/23 3,460 3,525 3,445 3,510 603,800
2023/03/22 3,515 3,570 3,490 3,510 1,102,900
2023/03/20 3,560 3,585 3,445 3,450 1,492,900
2023/03/17 3,480 3,560 3,470 3,550 896,000
2023/03/16 3,435 3,530 3,425 3,485 1,147,400
2023/03/15 3,545 3,550 3,495 3,500 704,900
2023/03/14 3,570 3,590 3,520 3,530 1,321,700
2023/03/13 3,645 3,655 3,540 3,585 1,397,100
2023/03/10 3,590 3,710 3,575 3,670 2,015,600
2023/03/09 3,620 3,685 3,610 3,660 1,498,900
2023/03/08 3,585 3,610 3,560 3,600 889,400
2023/03/07 3,565 3,600 3,535 3,560 1,006,100
2023/03/06 3,660 3,660 3,585 3,600 1,406,300
2023/03/03 3,590 3,655 3,510 3,650 4,245,400
2023/03/02 3,465 3,475 3,365 3,380 1,314,500
2023/03/01 3,460 3,495 3,395 3,450 1,378,500
2023/02/28 3,405 3,485 3,390 3,450 1,088,000
2023/02/27 3,345 3,450 3,310 3,435 1,562,800
2023/02/24 3,390 3,465 3,360 3,380 1,924,200
2023/02/22 3,410 3,450 3,405 3,410 1,335,100
2023/02/21 3,465 3,520 3,445 3,465 1,003,400
2023/02/20 3,495 3,605 3,490 3,500 1,578,200
2023/02/17 3,665 3,700 3,530 3,545 2,983,900
2023/02/16 3,470 3,685 3,455 3,675 4,632,000
2023/02/15 3,380 3,520 3,345 3,500 3,822,700
2023/02/14 3,330 3,375 3,295 3,335 2,241,800
2023/02/13 3,245 3,270 3,215 3,265 1,316,000
2023/02/10 3,240 3,260 3,165 3,220 1,531,300
2023/02/09 3,145 3,220 3,105 3,220 2,196,800
2023/02/08 3,280 3,330 3,145 3,200 4,125,000
2023/02/07 3,010 3,280 3,000 3,280 8,072,900
2023/02/06 2,994 3,040 2,966 2,996 3,607,400
2023/02/03 2,909 2,947 2,869 2,935 3,685,600
2023/02/02 2,931 2,938 2,853 2,882 3,543,200
2023/02/01 2,917 2,972 2,865 2,928 4,458,000
2023/01/31 2,895 2,958 2,850 2,870 3,991,700
2023/01/30 3,015 3,055 2,986 3,015 1,090,800
2023/01/27 3,030 3,035 2,997 3,015 654,600
2023/01/26 3,080 3,095 2,970 2,997 1,691,800
2023/01/25 3,045 3,090 3,030 3,080 832,500
2023/01/24 3,000 3,035 2,985 3,030 793,000
2023/01/23 2,981 3,040 2,957 3,020 1,092,200
2023/01/20 2,965 2,974 2,914 2,961 1,405,900
2023/01/19 3,015 3,025 2,972 2,997 1,669,800
2023/01/18 3,040 3,045 2,945 2,970 2,878,000
2023/01/17 2,983 3,105 2,980 3,070 1,396,100
2023/01/16 2,995 3,045 2,986 3,010 1,778,400
2023/01/13 2,968 3,050 2,952 3,050 4,175,800
2023/01/12 2,928 2,959 2,868 2,902 3,303,700
2023/01/11 2,786 2,927 2,781 2,923 4,488,000
2023/01/10 2,815 2,878 2,775 2,785 3,020,600
2023/01/06 2,575 2,819 2,571 2,815 7,300,300
2023/01/05 2,536 2,584 2,503 2,583 1,826,500
2023/01/04 2,620 2,620 2,523 2,536 2,530,500

このページの先頭へ