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 |
|---|---|---|---|---|---|
| 2026/02/12 | 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 |