3563 (株)FOOD & LIFE COMPANIES の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-073,5454,1993,4924,14011,824,1004,140
2025-02-063,5013,5613,4983,518907,6003,518
2025-02-053,4903,5833,4763,5221,798,6003,522
2025-02-043,4833,4893,4363,467838,9003,467
2025-02-033,4213,4523,3893,4221,093,2003,422
2025-01-313,4503,5053,4253,4871,074,2003,487
2025-01-303,4853,4903,4333,4491,219,9003,449
2025-01-293,4153,4753,3973,4661,176,3003,466
2025-01-283,3203,4053,3143,3831,329,5003,383
2025-01-273,2993,3753,2923,3231,899,0003,323
2025-01-243,3003,3063,2553,255947,8003,255
2025-01-233,2503,2833,2263,2561,150,3003,256
2025-01-223,2113,3093,1953,2781,569,0003,278
2025-01-213,1503,1893,1173,1851,294,6003,185
2025-01-203,0573,1273,0493,1071,267,6003,107
2025-01-173,0423,0533,0223,038550,9003,038
2025-01-163,0773,0813,0483,062690,8003,062
2025-01-153,0983,1013,0423,062580,4003,062
2025-01-143,1443,1443,0293,0741,089,9003,074
2025-01-103,1143,1603,0963,144876,3003,144
2025-01-093,1473,1693,1303,1371,399,3003,137
2025-01-083,2223,2363,0923,1162,992,1003,116
2025-01-073,2903,2943,2573,276929,8003,276
2025-01-063,3303,3543,2623,2701,533,7003,270

分割・併合履歴 : [2020-03-30]1株→4株