3563 (株)FOOD & LIFE COMPANIES の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,470 | 8,514 | 8,325 | 8,419 | 1,006,600 | 8,419 |
| 2026-01-15 | 8,598 | 8,804 | 8,474 | 8,505 | 1,112,800 | 8,505 |
| 2026-01-14 | 8,600 | 8,690 | 8,458 | 8,613 | 894,200 | 8,613 |
| 2026-01-13 | 8,883 | 8,966 | 8,381 | 8,432 | 1,546,600 | 8,432 |
| 2026-01-09 | 8,650 | 8,785 | 8,566 | 8,742 | 855,300 | 8,742 |
| 2026-01-08 | 8,490 | 8,808 | 8,450 | 8,596 | 1,411,700 | 8,596 |
| 2026-01-07 | 8,548 | 8,578 | 8,350 | 8,406 | 1,042,900 | 8,406 |
| 2026-01-06 | 8,511 | 8,570 | 8,362 | 8,394 | 1,397,700 | 8,394 |
| 2026-01-05 | 8,005 | 8,333 | 8,005 | 8,333 | 1,585,700 | 8,333 |
分割・併合履歴 ： [2020-03-30]1株→4株