9,902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) |
|---|---|---|---|---|---|---|
| 2018/12/06 | 6,650.0 | 6,690.0 | 6,470.0 | 6,660.0 | 1,665.0 | 231,300 |
| 2018/12/05 | 6,400.0 | 6,720.0 | 6,300.0 | 6,700.0 | 1,675.0 | 505,200 |
| 2018/12/04 | 6,270.0 | 6,400.0 | 6,260.0 | 6,270.0 | 1,567.5 | 137,400 |
| 2018/12/03 | 6,250.0 | 6,430.0 | 6,230.0 | 6,410.0 | 1,602.5 | 165,800 |
| 2018/11/30 | 6,020.0 | 6,220.0 | 6,020.0 | 6,220.0 | 1,555.0 | 159,300 |
| 2018/11/29 | 6,150.0 | 6,180.0 | 6,020.0 | 6,080.0 | 1,520.0 | 76,700 |
| 2018/11/28 | 6,210.0 | 6,220.0 | 6,040.0 | 6,120.0 | 1,530.0 | 156,400 |
| 2018/11/27 | 6,180.0 | 6,240.0 | 6,160.0 | 6,230.0 | 1,557.5 | 110,000 |
| 2018/11/26 | 6,170.0 | 6,200.0 | 6,080.0 | 6,130.0 | 1,532.5 | 84,700 |
| 2018/11/22 | 6,180.0 | 6,250.0 | 6,130.0 | 6,220.0 | 1,555.0 | 45,200 |
| 2018/11/21 | 6,180.0 | 6,300.0 | 6,160.0 | 6,190.0 | 1,547.5 | 73,400 |
| 2018/11/20 | 6,240.0 | 6,310.0 | 6,160.0 | 6,280.0 | 1,570.0 | 81,800 |
| 2018/11/19 | 6,300.0 | 6,370.0 | 6,220.0 | 6,280.0 | 1,570.0 | 88,200 |
| 2018/11/16 | 6,380.0 | 6,420.0 | 6,200.0 | 6,330.0 | 1,582.5 | 175,100 |
| 2018/11/15 | 6,380.0 | 6,560.0 | 6,360.0 | 6,480.0 | 1,620.0 | 158,300 |
| 2018/11/14 | 6,600.0 | 6,620.0 | 6,340.0 | 6,340.0 | 1,585.0 | 185,000 |
| 2018/11/13 | 6,250.0 | 6,660.0 | 6,250.0 | 6,630.0 | 1,657.5 | 317,300 |
| 2018/11/12 | 6,340.0 | 6,420.0 | 6,230.0 | 6,400.0 | 1,600.0 | 130,900 |
| 2018/11/09 | 6,230.0 | 6,560.0 | 6,210.0 | 6,360.0 | 1,590.0 | 347,500 |
| 2018/11/08 | 6,160.0 | 6,220.0 | 6,010.0 | 6,050.0 | 1,512.5 | 184,100 |
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。
