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
2026/06/30 5,055 5,091 4,833 4,882 2,391,600
2026/06/29 4,998 5,157 4,950 5,055 1,853,400
2026/06/29 1 -> 2.00 分割
2026/06/26 10,000 10,070 9,907 9,969 1,395,600
2026/06/25 9,500 9,913 9,235 9,883 1,752,000
2026/06/24 9,500 9,769 9,404 9,446 1,466,400
2026/06/23 9,254 9,611 9,153 9,444 1,928,500
2026/06/22 9,248 9,471 9,183 9,329 1,214,400
2026/06/19 9,650 9,666 9,193 9,250 1,404,600
2026/06/18 9,546 9,679 9,302 9,386 2,049,500
2026/06/17 10,300 10,525 9,625 9,696 1,649,700
2026/06/16 10,170 10,170 9,789 10,150 1,042,900
2026/06/15 10,045 10,175 9,917 10,050 821,500
2026/06/12 9,869 10,030 9,669 9,987 846,100
2026/06/11 9,950 10,045 9,776 9,781 929,800
2026/06/10 9,609 9,975 9,585 9,863 770,400
2026/06/09 9,775 9,800 9,511 9,573 773,800
2026/06/08 9,761 9,927 9,699 9,735 778,600
2026/06/05 9,691 10,075 9,660 9,887 1,120,500
2026/06/04 10,240 10,270 9,629 9,841 2,370,200
2026/06/03 10,500 10,720 10,270 10,445 651,000
2026/06/02 10,350 10,515 10,280 10,475 660,500
2026/06/01 10,785 10,795 10,495 10,595 688,300
2026/05/29 10,425 10,935 10,360 10,875 936,700
2026/05/28 10,160 10,480 10,110 10,390 750,200
2026/05/27 10,185 10,265 9,910 10,085 887,900
2026/05/26 10,250 10,570 10,095 10,230 1,197,600
2026/05/25 10,900 10,900 10,115 10,195 1,536,000
2026/05/22 10,565 10,920 10,545 10,825 689,200
2026/05/21 11,000 11,175 10,510 10,600 967,200
2026/05/20 10,820 10,875 10,680 10,765 738,300
2026/05/19 10,600 10,955 10,505 10,725 1,062,000
2026/05/18 10,450 10,575 10,250 10,465 659,200
2026/05/15 10,700 10,840 10,300 10,340 1,007,400
2026/05/14 10,710 10,740 10,300 10,695 1,263,900
2026/05/13 10,560 10,975 10,520 10,800 1,268,700
2026/05/12 10,660 10,785 10,255 10,375 1,427,700
2026/05/11 10,500 10,670 10,185 10,310 1,794,000
2026/05/08 9,905 10,845 9,720 10,300 7,912,400
2026/05/07 9,200 9,582 9,147 9,582 1,914,900
2026/05/01 9,050 9,299 8,955 9,162 795,100
2026/04/30 8,864 9,120 8,815 9,074 1,044,000
2026/04/28 9,055 9,094 8,930 9,014 838,100
2026/04/27 9,030 9,161 8,926 9,138 700,900
2026/04/24 9,202 9,225 9,015 9,119 544,300
2026/04/23 9,014 9,209 8,938 9,148 593,600
2026/04/22 9,311 9,312 9,139 9,139 622,100
2026/04/21 9,570 9,599 9,363 9,397 592,500
2026/04/20 9,400 9,575 9,242 9,497 650,300
2026/04/17 9,420 9,550 9,132 9,256 821,600
2026/04/16 9,490 9,564 9,424 9,493 499,500
2026/04/15 9,700 9,769 9,425 9,518 498,500
2026/04/14 9,614 9,684 9,481 9,598 517,800
2026/04/13 9,577 9,596 9,402 9,582 435,300
2026/04/10 9,351 9,588 9,302 9,588 796,600
2026/04/09 9,619 9,653 9,381 9,394 754,700
2026/04/08 9,800 9,853 9,630 9,634 793,700
2026/04/07 9,714 9,748 9,529 9,537 492,000
2026/04/06 9,747 9,785 9,611 9,611 523,500
2026/04/03 9,712 9,797 9,562 9,751 664,600
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