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) |
|---|---|---|---|---|---|---|
| 2018/10/10 | 5,830.0 | 5,940.0 | 5,810.0 | 5,880.0 | 1,470.0 | 179,700 |
| 2018/10/09 | 5,930.0 | 5,930.0 | 5,770.0 | 5,800.0 | 1,450.0 | 293,100 |
| 2018/10/05 | 5,710.0 | 5,980.0 | 5,660.0 | 5,960.0 | 1,490.0 | 552,000 |
| 2018/10/04 | 6,060.0 | 6,060.0 | 5,760.0 | 5,780.0 | 1,445.0 | 628,800 |
| 2018/10/03 | 6,310.0 | 6,310.0 | 6,030.0 | 6,100.0 | 1,525.0 | 525,000 |
| 2018/10/02 | 6,590.0 | 6,620.0 | 6,420.0 | 6,450.0 | 1,612.5 | 138,800 |
| 2018/10/01 | 6,700.0 | 6,700.0 | 6,580.0 | 6,580.0 | 1,645.0 | 117,300 |
| 2018/09/28 | 6,770.0 | 6,810.0 | 6,720.0 | 6,730.0 | 1,682.5 | 91,900 |
| 2018/09/27 | 6,730.0 | 6,820.0 | 6,650.0 | 6,720.0 | 1,680.0 | 113,600 |
| 2018/09/26 | 6,590.0 | 6,820.0 | 6,570.0 | 6,800.0 | 1,700.0 | 133,300 |
| 2018/09/25 | 6,660.0 | 6,680.0 | 6,580.0 | 6,650.0 | 1,662.5 | 334,400 |
| 2018/09/21 | 6,850.0 | 6,890.0 | 6,700.0 | 6,720.0 | 1,680.0 | 195,500 |
| 2018/09/20 | 6,940.0 | 6,960.0 | 6,810.0 | 6,850.0 | 1,712.5 | 151,400 |
| 2018/09/19 | 7,000.0 | 7,000.0 | 6,840.0 | 6,960.0 | 1,740.0 | 167,100 |
| 2018/09/18 | 6,700.0 | 6,950.0 | 6,700.0 | 6,920.0 | 1,730.0 | 208,200 |
| 2018/09/14 | 6,630.0 | 6,680.0 | 6,580.0 | 6,670.0 | 1,667.5 | 110,000 |
| 2018/09/13 | 6,620.0 | 6,660.0 | 6,550.0 | 6,600.0 | 1,650.0 | 123,500 |
| 2018/09/12 | 6,440.0 | 6,640.0 | 6,420.0 | 6,620.0 | 1,655.0 | 201,200 |
| 2018/09/11 | 6,330.0 | 6,430.0 | 6,330.0 | 6,410.0 | 1,602.5 | 102,500 |
| 2018/09/10 | 6,370.0 | 6,420.0 | 6,280.0 | 6,330.0 | 1,582.5 | 85,300 |
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。
