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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,700.0 | 6,700.0 | 6,580.0 | 6,580.0 | 1,645.0 | 117,300 |
| 2018/09/28 | 6,770.0 | 6,810.0 | 6,720.0 | 6,730.0 | 1,682.5 | 91,900 |
| 2018/09/27 | 6,730.0 | 6,820.0 | 6,650.0 | 6,720.0 | 1,680.0 | 113,600 |
| 2018/09/26 | 6,590.0 | 6,820.0 | 6,570.0 | 6,800.0 | 1,700.0 | 133,300 |
| 2018/09/25 | 6,660.0 | 6,680.0 | 6,580.0 | 6,650.0 | 1,662.5 | 334,400 |
| 2018/09/21 | 6,850.0 | 6,890.0 | 6,700.0 | 6,720.0 | 1,680.0 | 195,500 |
| 2018/09/20 | 6,940.0 | 6,960.0 | 6,810.0 | 6,850.0 | 1,712.5 | 151,400 |
| 2018/09/19 | 7,000.0 | 7,000.0 | 6,840.0 | 6,960.0 | 1,740.0 | 167,100 |
| 2018/09/18 | 6,700.0 | 6,950.0 | 6,700.0 | 6,920.0 | 1,730.0 | 208,200 |
| 2018/09/14 | 6,630.0 | 6,680.0 | 6,580.0 | 6,670.0 | 1,667.5 | 110,000 |
| 2018/09/13 | 6,620.0 | 6,660.0 | 6,550.0 | 6,600.0 | 1,650.0 | 123,500 |
| 2018/09/12 | 6,440.0 | 6,640.0 | 6,420.0 | 6,620.0 | 1,655.0 | 201,200 |
| 2018/09/11 | 6,330.0 | 6,430.0 | 6,330.0 | 6,410.0 | 1,602.5 | 102,500 |
| 2018/09/10 | 6,370.0 | 6,420.0 | 6,280.0 | 6,330.0 | 1,582.5 | 85,300 |
| 2018/09/07 | 6,410.0 | 6,460.0 | 6,260.0 | 6,360.0 | 1,590.0 | 110,800 |
| 2018/09/06 | 6,500.0 | 6,500.0 | 6,390.0 | 6,410.0 | 1,602.5 | 82,100 |
| 2018/09/05 | 6,530.0 | 6,560.0 | 6,400.0 | 6,490.0 | 1,622.5 | 172,300 |
| 2018/09/04 | 6,390.0 | 6,590.0 | 6,330.0 | 6,550.0 | 1,637.5 | 140,600 |
| 2018/09/03 | 6,310.0 | 6,410.0 | 6,300.0 | 6,390.0 | 1,597.5 | 80,100 |
| 2018/08/31 | 6,300.0 | 6,350.0 | 6,240.0 | 6,320.0 | 1,580.0 | 130,800 |
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。
