8,831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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 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 |
| 2019/06/12 | 7,600.0 | 7,620.0 | 7,490.0 | 7,600.0 | 1,900.0 | 121,600 |
| 2019/06/11 | 7,590.0 | 7,620.0 | 7,490.0 | 7,580.0 | 1,895.0 | 113,400 |
| 2019/06/10 | 7,640.0 | 7,660.0 | 7,500.0 | 7,540.0 | 1,885.0 | 142,700 |
| 2019/06/07 | 7,700.0 | 7,770.0 | 7,470.0 | 7,570.0 | 1,892.5 | 223,900 |
| 2019/06/06 | 7,550.0 | 7,830.0 | 7,550.0 | 7,640.0 | 1,910.0 | 448,900 |
| 2019/06/05 | 7,460.0 | 7,520.0 | 7,300.0 | 7,400.0 | 1,850.0 | 163,400 |
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。
