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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 6,300.0 | 6,350.0 | 6,250.0 | 6,320.0 | 1,580.0 | 178,700 |
| 2018/08/29 | 6,280.0 | 6,330.0 | 6,220.0 | 6,320.0 | 1,580.0 | 66,000 |
| 2018/08/28 | 6,380.0 | 6,380.0 | 6,220.0 | 6,230.0 | 1,557.5 | 101,500 |
| 2018/08/27 | 6,290.0 | 6,420.0 | 6,250.0 | 6,350.0 | 1,587.5 | 167,000 |
| 2018/08/24 | 6,200.0 | 6,240.0 | 6,170.0 | 6,220.0 | 1,555.0 | 118,300 |
| 2018/08/23 | 6,160.0 | 6,210.0 | 6,100.0 | 6,130.0 | 1,532.5 | 80,700 |
| 2018/08/22 | 6,080.0 | 6,280.0 | 6,050.0 | 6,160.0 | 1,540.0 | 176,300 |
| 2018/08/21 | 5,920.0 | 6,100.0 | 5,900.0 | 5,980.0 | 1,495.0 | 164,000 |
| 2018/08/20 | 6,200.0 | 6,230.0 | 6,010.0 | 6,010.0 | 1,502.5 | 161,500 |
| 2018/08/17 | 6,340.0 | 6,380.0 | 6,260.0 | 6,280.0 | 1,570.0 | 64,700 |
| 2018/08/16 | 6,310.0 | 6,380.0 | 6,210.0 | 6,340.0 | 1,585.0 | 73,800 |
| 2018/08/15 | 6,550.0 | 6,670.0 | 6,340.0 | 6,380.0 | 1,595.0 | 82,300 |
| 2018/08/14 | 6,340.0 | 6,580.0 | 6,260.0 | 6,550.0 | 1,637.5 | 141,600 |
| 2018/08/13 | 6,460.0 | 6,460.0 | 6,190.0 | 6,240.0 | 1,560.0 | 152,200 |
| 2018/08/10 | 6,500.0 | 6,590.0 | 6,420.0 | 6,520.0 | 1,630.0 | 201,800 |
| 2018/08/09 | 6,870.0 | 6,890.0 | 6,100.0 | 6,420.0 | 1,605.0 | 561,600 |
| 2018/08/08 | 6,500.0 | 6,590.0 | 6,430.0 | 6,480.0 | 1,620.0 | 198,900 |
| 2018/08/07 | 6,540.0 | 6,550.0 | 6,390.0 | 6,400.0 | 1,600.0 | 135,700 |
| 2018/08/06 | 6,480.0 | 6,620.0 | 6,450.0 | 6,590.0 | 1,647.5 | 137,800 |
| 2018/08/03 | 6,390.0 | 6,540.0 | 6,370.0 | 6,410.0 | 1,602.5 | 126,500 |
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。
