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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,924 | 3,028 | 2,905 | 3,028 | 1,168,700 |
| 2024/04/25 | 2,985 | 3,008 | 2,938 | 2,939 | 803,600 |
| 2024/04/24 | 2,986 | 3,010 | 2,941 | 2,999 | 862,600 |
| 2024/04/23 | 3,043 | 3,052 | 2,978 | 2,979 | 635,200 |
| 2024/04/22 | 2,975 | 3,030 | 2,955 | 3,024 | 754,200 |
| 2024/04/19 | 2,978 | 2,983 | 2,894 | 2,928 | 1,342,600 |
| 2024/04/18 | 2,900 | 3,021 | 2,898 | 2,995 | 905,900 |
| 2024/04/17 | 2,991 | 3,005 | 2,906 | 2,942 | 1,532,800 |
| 2024/04/16 | 3,100 | 3,109 | 2,998 | 2,998 | 1,162,500 |
| 2024/04/15 | 3,158 | 3,189 | 3,139 | 3,150 | 853,500 |
| 2024/04/12 | 3,175 | 3,183 | 3,143 | 3,163 | 516,800 |
| 2024/04/11 | 3,156 | 3,184 | 3,108 | 3,150 | 825,100 |
| 2024/04/10 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 |
| 2024/04/09 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 |
| 2024/04/08 | 3,143 | 3,247 | 3,141 | 3,197 | 1,735,800 |
| 2024/04/05 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 |
| 2024/04/04 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 |
| 2024/04/03 | 2,918 | 3,038 | 2,910 | 3,000 | 2,961,600 |
| 2024/04/02 | 2,861 | 2,897 | 2,846 | 2,887 | 976,600 |
| 2024/04/01 | 2,907 | 2,907 | 2,866 | 2,867 | 948,300 |
| 2024/03/29 | 2,888 | 2,905 | 2,863 | 2,878 | 1,977,900 |
| 2024/03/28 | 2,946 | 2,946 | 2,875 | 2,899 | 2,088,700 |
| 2024/03/27 | 2,910 | 2,976 | 2,907 | 2,948 | 1,672,900 |
| 2024/03/26 | 2,930 | 2,945 | 2,901 | 2,920 | 1,914,100 |
| 2024/03/25 | 3,015 | 3,027 | 2,956 | 2,959 | 1,500,600 |
| 2024/03/22 | 3,016 | 3,051 | 3,005 | 3,023 | 1,126,300 |
| 2024/03/21 | 3,112 | 3,118 | 2,996 | 3,015 | 1,552,600 |
| 2024/03/19 | 3,071 | 3,115 | 3,061 | 3,115 | 914,100 |
| 2024/03/18 | 3,003 | 3,077 | 3,003 | 3,071 | 881,800 |
| 2024/03/15 | 2,980 | 3,022 | 2,971 | 2,995 | 794,800 |
| 2024/03/14 | 3,060 | 3,060 | 2,998 | 3,014 | 973,000 |
| 2024/03/13 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 |
| 2024/03/12 | 2,904 | 3,012 | 2,882 | 3,000 | 1,756,600 |
| 2024/03/11 | 2,883 | 2,910 | 2,864 | 2,895 | 963,800 |
| 2024/03/08 | 2,950 | 2,962 | 2,892 | 2,903 | 1,747,200 |
| 2024/03/07 | 2,937 | 2,983 | 2,913 | 2,976 | 1,471,400 |
| 2024/03/06 | 2,971 | 2,977 | 2,922 | 2,936 | 1,816,200 |
| 2024/03/05 | 2,978 | 3,060 | 2,969 | 2,995 | 1,531,500 |
| 2024/03/04 | 3,036 | 3,103 | 2,984 | 3,031 | 2,203,800 |
| 2024/03/01 | 2,971 | 2,988 | 2,943 | 2,960 | 1,218,500 |
| 2024/02/29 | 3,000 | 3,002 | 2,918 | 2,967 | 1,804,500 |
| 2024/02/28 | 3,066 | 3,067 | 2,976 | 2,989 | 1,370,800 |
| 2024/02/27 | 3,040 | 3,079 | 3,013 | 3,056 | 1,136,400 |
| 2024/02/26 | 3,055 | 3,086 | 3,020 | 3,039 | 1,298,900 |
| 2024/02/22 | 3,069 | 3,089 | 3,002 | 3,019 | 1,057,600 |
| 2024/02/21 | 3,048 | 3,122 | 3,035 | 3,070 | 1,247,200 |
| 2024/02/20 | 3,072 | 3,075 | 3,013 | 3,045 | 1,368,800 |
| 2024/02/19 | 3,008 | 3,118 | 2,999 | 3,068 | 1,712,600 |
| 2024/02/16 | 2,912 | 3,044 | 2,911 | 2,983 | 2,447,700 |
| 2024/02/15 | 2,960 | 2,966 | 2,830 | 2,838 | 3,957,200 |
| 2024/02/14 | 3,040 | 3,058 | 2,945 | 2,990 | 2,793,000 |
| 2024/02/13 | 3,200 | 3,277 | 3,036 | 3,070 | 4,046,800 |
| 2024/02/09 | 2,818 | 3,167 | 2,755 | 3,120 | 11,261,100 |
| 2024/02/08 | 2,850 | 2,855 | 2,817 | 2,826 | 1,466,700 |
| 2024/02/07 | 2,850 | 2,889 | 2,841 | 2,856 | 1,260,800 |
| 2024/02/06 | 2,920 | 2,924 | 2,848 | 2,851 | 1,412,500 |
| 2024/02/05 | 3,016 | 3,039 | 2,917 | 2,928 | 1,818,300 |
| 2024/02/02 | 2,972 | 3,017 | 2,951 | 2,988 | 930,900 |
| 2024/02/01 | 2,949 | 2,959 | 2,918 | 2,948 | 762,100 |
| 2024/01/31 | 2,940 | 2,981 | 2,933 | 2,973 | 806,100 |
| 2024/01/30 | 2,985 | 2,996 | 2,931 | 2,952 | 917,400 |
| 2024/01/29 | 2,945 | 2,970 | 2,931 | 2,957 | 666,800 |
| 2024/01/26 | 3,002 | 3,007 | 2,927 | 2,927 | 1,145,700 |
| 2024/01/25 | 2,995 | 3,017 | 2,981 | 3,008 | 708,500 |
| 2024/01/24 | 3,060 | 3,060 | 2,999 | 3,020 | 1,024,900 |
| 2024/01/23 | 3,149 | 3,158 | 3,045 | 3,050 | 1,902,000 |
| 2024/01/22 | 3,034 | 3,165 | 2,984 | 3,164 | 1,919,400 |
| 2024/01/19 | 3,073 | 3,075 | 2,988 | 3,020 | 1,215,900 |
| 2024/01/18 | 2,970 | 3,039 | 2,967 | 3,026 | 1,449,400 |
| 2024/01/17 | 2,900 | 3,022 | 2,900 | 2,969 | 2,370,700 |
| 2024/01/16 | 2,972 | 2,972 | 2,896 | 2,896 | 836,100 |
| 2024/01/15 | 2,956 | 2,987 | 2,933 | 2,950 | 1,164,800 |
| 2024/01/12 | 2,934 | 2,965 | 2,881 | 2,955 | 1,146,700 |
| 2024/01/11 | 2,952 | 2,993 | 2,908 | 2,943 | 1,631,500 |
| 2024/01/10 | 2,987 | 2,990 | 2,927 | 2,927 | 1,566,700 |
| 2024/01/09 | 2,903 | 3,005 | 2,903 | 2,978 | 3,678,700 |
| 2024/01/05 | 2,904 | 2,923 | 2,836 | 2,836 | 1,385,100 |
| 2024/01/04 | 2,862 | 2,906 | 2,806 | 2,895 | 1,551,400 |