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) |
|---|---|---|---|---|---|---|
| 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 |
| 2018/11/07 | 6,070.0 | 6,150.0 | 6,020.0 | 6,130.0 | 1,532.5 | 112,300 |
| 2018/11/06 | 6,070.0 | 6,110.0 | 5,980.0 | 6,070.0 | 1,517.5 | 92,000 |
| 2018/11/05 | 5,990.0 | 6,190.0 | 5,970.0 | 6,060.0 | 1,515.0 | 220,800 |
| 2018/11/02 | 6,050.0 | 6,060.0 | 5,880.0 | 5,920.0 | 1,480.0 | 138,300 |
| 2018/11/01 | 5,990.0 | 6,070.0 | 5,970.0 | 6,050.0 | 1,512.5 | 139,300 |
| 2018/10/31 | 5,880.0 | 5,980.0 | 5,840.0 | 5,940.0 | 1,485.0 | 133,400 |
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。
