9,856円
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 9,330.0 | 9,960.0 | 9,320.0 | 9,800.0 | 2,450.0 | 587,300 |
| 2020/02/06 | 9,500.0 | 9,500.0 | 9,320.0 | 9,460.0 | 2,365.0 | 323,700 |
| 2020/02/05 | 9,710.0 | 9,730.0 | 9,420.0 | 9,500.0 | 2,375.0 | 294,400 |
| 2020/02/04 | 9,440.0 | 9,580.0 | 9,400.0 | 9,510.0 | 2,377.5 | 205,500 |
| 2020/02/03 | 9,020.0 | 9,510.0 | 9,000.0 | 9,390.0 | 2,347.5 | 416,300 |
| 2020/01/31 | 9,240.0 | 9,460.0 | 9,120.0 | 9,170.0 | 2,292.5 | 322,000 |
| 2020/01/30 | 9,570.0 | 9,620.0 | 9,120.0 | 9,280.0 | 2,320.0 | 462,700 |
| 2020/01/29 | 9,740.0 | 9,770.0 | 9,440.0 | 9,580.0 | 2,395.0 | 327,300 |
| 2020/01/28 | 9,660.0 | 9,790.0 | 9,600.0 | 9,750.0 | 2,437.5 | 311,800 |
| 2020/01/27 | 9,910.0 | 9,990.0 | 9,740.0 | 9,810.0 | 2,452.5 | 352,700 |
| 2020/01/24 | 10,300.0 | 10,310.0 | 10,120.0 | 10,190.0 | 2,547.5 | 132,800 |
| 2020/01/23 | 10,010.0 | 10,240.0 | 10,010.0 | 10,240.0 | 2,560.0 | 237,300 |
| 2020/01/22 | 9,980.0 | 10,040.0 | 9,930.0 | 10,030.0 | 2,507.5 | 126,900 |
| 2020/01/21 | 10,050.0 | 10,050.0 | 9,890.0 | 10,000.0 | 2,500.0 | 180,800 |
| 2020/01/20 | 10,000.0 | 10,000.0 | 9,800.0 | 9,930.0 | 2,482.5 | 189,100 |
| 2020/01/17 | 10,000.0 | 10,030.0 | 9,930.0 | 9,970.0 | 2,492.5 | 169,900 |
| 2020/01/16 | 10,020.0 | 10,170.0 | 9,960.0 | 10,020.0 | 2,505.0 | 245,700 |
| 2020/01/15 | 9,990.0 | 10,130.0 | 9,930.0 | 10,070.0 | 2,517.5 | 235,100 |
| 2020/01/14 | 10,020.0 | 10,020.0 | 9,870.0 | 9,960.0 | 2,490.0 | 186,500 |
| 2020/01/10 | 9,960.0 | 10,020.0 | 9,880.0 | 9,960.0 | 2,490.0 | 229,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳの取引履歴を振り返りませんか？
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
