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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 7,720.0 | 8,230.0 | 7,710.0 | 8,060.0 | 2,015.0 | 626,200 |
| 2020/02/28 | 7,470.0 | 7,950.0 | 7,340.0 | 7,700.0 | 1,925.0 | 862,200 |
| 2020/02/27 | 8,270.0 | 8,290.0 | 7,940.0 | 7,980.0 | 1,995.0 | 653,200 |
| 2020/02/26 | 8,490.0 | 8,600.0 | 8,270.0 | 8,380.0 | 2,095.0 | 471,400 |
| 2020/02/25 | 8,760.0 | 8,810.0 | 8,600.0 | 8,640.0 | 2,160.0 | 594,400 |
| 2020/02/21 | 9,010.0 | 9,120.0 | 8,880.0 | 9,010.0 | 2,252.5 | 660,400 |
| 2020/02/20 | 8,900.0 | 8,920.0 | 8,800.0 | 8,800.0 | 2,200.0 | 222,600 |
| 2020/02/19 | 8,740.0 | 8,870.0 | 8,700.0 | 8,800.0 | 2,200.0 | 371,100 |
| 2020/02/18 | 8,800.0 | 8,850.0 | 8,550.0 | 8,690.0 | 2,172.5 | 292,000 |
| 2020/02/17 | 8,900.0 | 9,010.0 | 8,800.0 | 8,890.0 | 2,222.5 | 268,000 |
| 2020/02/14 | 9,240.0 | 9,250.0 | 9,110.0 | 9,150.0 | 2,287.5 | 260,600 |
| 2020/02/13 | 9,130.0 | 9,370.0 | 9,090.0 | 9,260.0 | 2,315.0 | 313,100 |
| 2020/02/12 | 9,450.0 | 9,450.0 | 9,120.0 | 9,130.0 | 2,282.5 | 409,400 |
| 2020/02/10 | 9,700.0 | 9,770.0 | 9,480.0 | 9,520.0 | 2,380.0 | 293,200 |
| 2020/02/07 | 9,330.0 | 9,960.0 | 9,320.0 | 9,800.0 | 2,450.0 | 587,300 |
| 2020/02/06 | 9,500.0 | 9,500.0 | 9,320.0 | 9,460.0 | 2,365.0 | 323,700 |
| 2020/02/05 | 9,710.0 | 9,730.0 | 9,420.0 | 9,500.0 | 2,375.0 | 294,400 |
| 2020/02/04 | 9,440.0 | 9,580.0 | 9,400.0 | 9,510.0 | 2,377.5 | 205,500 |
| 2020/02/03 | 9,020.0 | 9,510.0 | 9,000.0 | 9,390.0 | 2,347.5 | 416,300 |
| 2020/01/31 | 9,240.0 | 9,460.0 | 9,120.0 | 9,170.0 | 2,292.5 | 322,000 |
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。
