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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 2,360.0 | 2,399.0 | 2,334.0 | 2,387.0 | 2,387.0 | 1,099,900 |
| 2020/06/26 | 2,427.0 | 2,427.0 | 2,376.0 | 2,409.0 | 2,409.0 | 802,600 |
| 2020/06/25 | 2,395.0 | 2,441.0 | 2,380.0 | 2,431.0 | 2,431.0 | 747,500 |
| 2020/06/24 | 2,463.0 | 2,494.0 | 2,428.0 | 2,433.0 | 2,433.0 | 929,400 |
| 2020/06/23 | 2,477.0 | 2,496.0 | 2,436.0 | 2,453.0 | 2,453.0 | 944,600 |
| 2020/06/22 | 2,440.0 | 2,509.0 | 2,413.0 | 2,478.0 | 2,478.0 | 1,843,700 |
| 2020/06/19 | 2,368.0 | 2,448.0 | 2,364.0 | 2,410.0 | 2,410.0 | 1,711,300 |
| 2020/06/18 | 2,308.0 | 2,388.0 | 2,296.0 | 2,368.0 | 2,368.0 | 1,534,100 |
| 2020/06/17 | 2,308.0 | 2,340.0 | 2,253.0 | 2,295.0 | 2,295.0 | 955,300 |
| 2020/06/16 | 2,269.0 | 2,334.0 | 2,261.0 | 2,322.0 | 2,322.0 | 1,455,500 |
| 2020/06/15 | 2,298.0 | 2,345.0 | 2,169.0 | 2,190.0 | 2,190.0 | 3,750,000 |
| 2020/06/12 | 2,250.0 | 2,374.0 | 2,250.0 | 2,365.0 | 2,365.0 | 1,596,000 |
| 2020/06/11 | 2,382.0 | 2,406.0 | 2,355.0 | 2,361.0 | 2,361.0 | 1,097,000 |
| 2020/06/10 | 2,395.0 | 2,403.0 | 2,366.0 | 2,390.0 | 2,390.0 | 873,800 |
| 2020/06/09 | 2,359.0 | 2,428.0 | 2,338.0 | 2,420.0 | 2,420.0 | 1,243,900 |
| 2020/06/08 | 2,489.0 | 2,489.0 | 2,364.0 | 2,380.0 | 2,380.0 | 2,098,900 |
| 2020/06/05 | 2,435.0 | 2,488.0 | 2,428.0 | 2,467.0 | 2,467.0 | 1,759,000 |
| 2020/06/04 | 2,430.0 | 2,458.0 | 2,383.0 | 2,444.0 | 2,444.0 | 1,947,700 |
| 2020/06/03 | 2,440.0 | 2,482.0 | 2,363.0 | 2,415.0 | 2,415.0 | 2,696,000 |
| 2020/06/02 | 2,397.0 | 2,437.0 | 2,346.0 | 2,361.0 | 2,361.0 | 2,297,500 |
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。
