9,859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) |
|---|---|---|---|---|---|---|
| 2019/07/10 | 6,660.0 | 6,750.0 | 6,630.0 | 6,690.0 | 1,672.5 | 382,300 |
| 2019/07/09 | 6,590.0 | 6,720.0 | 6,550.0 | 6,660.0 | 1,665.0 | 691,400 |
| 2019/07/08 | 6,680.0 | 6,710.0 | 6,420.0 | 6,490.0 | 1,622.5 | 745,200 |
| 2019/07/05 | 6,540.0 | 6,680.0 | 6,520.0 | 6,660.0 | 1,665.0 | 1,036,400 |
| 2019/07/04 | 6,260.0 | 6,590.0 | 6,190.0 | 6,580.0 | 1,645.0 | 4,110,100 |
| 2019/07/03 | 6,330.0 | 6,450.0 | 6,280.0 | 6,330.0 | 1,582.5 | 776,400 |
| 2019/07/02 | 6,370.0 | 6,410.0 | 6,310.0 | 6,340.0 | 1,585.0 | 498,600 |
| 2019/07/01 | 6,380.0 | 6,390.0 | 6,260.0 | 6,370.0 | 1,592.5 | 484,900 |
| 2019/06/28 | 6,460.0 | 6,600.0 | 6,300.0 | 6,430.0 | 1,607.5 | 1,060,900 |
| 2019/06/27 | 6,160.0 | 6,320.0 | 6,060.0 | 6,260.0 | 1,565.0 | 2,164,800 |
| 2019/06/26 | 6,180.0 | 6,280.0 | 5,990.0 | 5,990.0 | 1,497.5 | 1,205,600 |
| 2019/06/25 | 6,600.0 | 6,630.0 | 6,320.0 | 6,380.0 | 1,595.0 | 465,400 |
| 2019/06/24 | 6,570.0 | 6,670.0 | 6,460.0 | 6,550.0 | 1,637.5 | 438,100 |
| 2019/06/21 | 6,600.0 | 6,600.0 | 6,220.0 | 6,390.0 | 1,597.5 | 1,854,900 |
| 2019/06/20 | 6,880.0 | 6,980.0 | 6,600.0 | 6,600.0 | 1,650.0 | 1,080,100 |
| 2019/06/19 | 6,790.0 | 6,990.0 | 6,650.0 | 6,850.0 | 1,712.5 | 2,124,300 |
| 2019/06/18 | 7,770.0 | 7,840.0 | 7,610.0 | 7,640.0 | 1,910.0 | 100,000 |
| 2019/06/17 | 7,760.0 | 7,880.0 | 7,740.0 | 7,770.0 | 1,942.5 | 85,000 |
| 2019/06/14 | 7,750.0 | 7,770.0 | 7,650.0 | 7,760.0 | 1,940.0 | 83,700 |
| 2019/06/13 | 7,590.0 | 7,790.0 | 7,590.0 | 7,750.0 | 1,937.5 | 192,200 |
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。
