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
2026/03/27 9,749 9,893 9,746 9,753 1,297,500
2026/03/26 10,005 10,005 9,795 9,899 770,700
2026/03/25 9,980 10,170 9,938 10,050 971,600
2026/03/24 9,879 9,940 9,661 9,851 1,157,800
2026/03/23 9,418 9,555 9,266 9,429 1,014,700
2026/03/19 9,604 9,734 9,510 9,510 774,500
2026/03/18 9,500 9,739 9,453 9,717 533,700
2026/03/17 9,625 9,730 9,455 9,471 631,300
2026/03/16 9,650 9,708 9,297 9,525 994,800
2026/03/13 9,478 9,749 9,467 9,640 1,370,500
2026/03/12 9,412 9,600 9,241 9,387 1,403,300
2026/03/11 9,380 9,671 9,330 9,537 1,224,400
2026/03/10 8,966 9,386 8,843 9,285 1,976,200
2026/03/09 8,961 9,050 8,640 8,816 2,870,300
2026/03/06 8,727 9,359 8,452 9,260 13,728,500
2026/03/05 10,055 10,440 9,777 9,777 1,460,400
2026/03/04 9,494 10,020 9,485 9,903 1,929,400
2026/03/03 10,085 10,240 9,574 9,595 1,174,700
2026/03/02 9,804 10,250 9,794 10,005 892,500
2026/02/27 9,730 10,065 9,689 10,065 835,800
2026/02/26 9,700 9,844 9,673 9,700 734,800
2026/02/25 9,492 9,719 9,474 9,687 776,700
2026/02/24 9,464 9,558 9,333 9,450 988,100
2026/02/20 9,455 9,485 9,273 9,314 752,800
2026/02/19 9,462 9,634 9,430 9,605 677,800
2026/02/18 9,352 9,549 9,312 9,514 1,024,600
2026/02/17 9,265 9,305 9,101 9,238 1,102,700
2026/02/16 9,582 9,660 9,275 9,336 934,400
2026/02/13 9,660 9,676 9,305 9,340 1,169,300
2026/02/12 9,682 9,688 9,220 9,429 2,100,800
2026/02/10 9,314 9,385 9,076 9,099 1,152,200
2026/02/09 9,413 9,510 9,149 9,208 2,768,300
2026/02/06 8,655 9,471 8,290 9,433 5,449,400
2026/02/05 8,349 8,727 8,222 8,655 1,816,000
2026/02/04 8,195 8,369 8,155 8,280 1,565,100
2026/02/03 8,297 8,297 8,055 8,107 1,318,000
2026/02/02 8,471 8,503 8,207 8,307 929,300
2026/01/30 8,450 8,519 8,306 8,471 799,500
2026/01/29 8,785 8,881 8,446 8,451 1,446,200
2026/01/28 8,927 9,064 8,867 8,895 654,400
2026/01/27 8,915 9,012 8,842 8,868 803,900
2026/01/26 8,913 9,014 8,814 8,884 1,121,100
2026/01/23 8,680 8,913 8,663 8,876 841,300
2026/01/22 8,773 8,825 8,608 8,670 721,100
2026/01/21 8,854 8,975 8,696 8,721 1,091,300
2026/01/20 8,487 9,138 8,473 8,914 1,817,100
2026/01/19 8,387 8,536 8,330 8,484 846,000
2026/01/16 8,470 8,514 8,325 8,419 1,006,600
2026/01/15 8,598 8,804 8,474 8,505 1,112,800
2026/01/14 8,600 8,690 8,458 8,613 894,200
2026/01/13 8,883 8,966 8,381 8,432 1,546,600
2026/01/09 8,650 8,785 8,566 8,742 855,300
2026/01/08 8,490 8,808 8,450 8,596 1,411,700
2026/01/07 8,548 8,578 8,350 8,406 1,042,900
2026/01/06 8,511 8,570 8,362 8,394 1,397,700
2026/01/05 8,005 8,333 8,005 8,333 1,585,700

このページの先頭へ