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 |
---|---|---|---|---|---|---|
2025-02-07 | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 | 4,140 |
2025-02-06 | 3,501 | 3,561 | 3,498 | 3,518 | 907,600 | 3,518 |
2025-02-05 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | 3,522 |
2025-02-04 | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | 3,467 |
2025-02-03 | 3,421 | 3,452 | 3,389 | 3,422 | 1,093,200 | 3,422 |
2025-01-31 | 3,450 | 3,505 | 3,425 | 3,487 | 1,074,200 | 3,487 |
2025-01-30 | 3,485 | 3,490 | 3,433 | 3,449 | 1,219,900 | 3,449 |
2025-01-29 | 3,415 | 3,475 | 3,397 | 3,466 | 1,176,300 | 3,466 |
2025-01-28 | 3,320 | 3,405 | 3,314 | 3,383 | 1,329,500 | 3,383 |
2025-01-27 | 3,299 | 3,375 | 3,292 | 3,323 | 1,899,000 | 3,323 |
2025-01-24 | 3,300 | 3,306 | 3,255 | 3,255 | 947,800 | 3,255 |
2025-01-23 | 3,250 | 3,283 | 3,226 | 3,256 | 1,150,300 | 3,256 |
2025-01-22 | 3,211 | 3,309 | 3,195 | 3,278 | 1,569,000 | 3,278 |
2025-01-21 | 3,150 | 3,189 | 3,117 | 3,185 | 1,294,600 | 3,185 |
2025-01-20 | 3,057 | 3,127 | 3,049 | 3,107 | 1,267,600 | 3,107 |
2025-01-17 | 3,042 | 3,053 | 3,022 | 3,038 | 550,900 | 3,038 |
2025-01-16 | 3,077 | 3,081 | 3,048 | 3,062 | 690,800 | 3,062 |
2025-01-15 | 3,098 | 3,101 | 3,042 | 3,062 | 580,400 | 3,062 |
2025-01-14 | 3,144 | 3,144 | 3,029 | 3,074 | 1,089,900 | 3,074 |
2025-01-10 | 3,114 | 3,160 | 3,096 | 3,144 | 876,300 | 3,144 |
2025-01-09 | 3,147 | 3,169 | 3,130 | 3,137 | 1,399,300 | 3,137 |
2025-01-08 | 3,222 | 3,236 | 3,092 | 3,116 | 2,992,100 | 3,116 |
2025-01-07 | 3,290 | 3,294 | 3,257 | 3,276 | 929,800 | 3,276 |
2025-01-06 | 3,330 | 3,354 | 3,262 | 3,270 | 1,533,700 | 3,270 |
分割・併合履歴 : [2020-03-30]1株→4株