ＦＯＯＤ　＆　ＬＩＦＥ　ＣＯＭＰＡＮＩＥＳ

3563

プライム/小売業/FOOD & LIFE COMPANIES LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,478.0	9,749.0	9,467.0	9,640.0	+253.0	+2.70%	1,370,500
2026-03-12	9,412.0	9,600.0	9,241.0	9,387.0	-150.0	-1.57%	1,403,300
2026-03-11	9,380.0	9,671.0	9,330.0	9,537.0	+252.0	+2.71%	1,224,400
2026-03-10	8,966.0	9,386.0	8,843.0	9,285.0	+469.0	+5.32%	1,976,200
2026-03-09	8,961.0	9,050.0	8,640.0	8,816.0	-444.0	-4.79%	2,870,300
2026-03-06	8,727.0	9,359.0	8,452.0	9,260.0	-517.0	-5.29%	13,728,500
2026-03-05	10,055.0	10,440.0	9,777.0	9,777.0	-126.0	-1.27%	1,460,400
2026-03-04	9,494.0	10,020.0	9,485.0	9,903.0	+308.0	+3.21%	1,929,400
2026-03-03	10,085.0	10,240.0	9,574.0	9,595.0	-410.0	-4.10%	1,174,700
2026-03-02	9,804.0	10,250.0	9,794.0	10,005.0	-60.0	-0.60%	892,500
2026-02-27	9,730.0	10,065.0	9,689.0	10,065.0	+365.0	+3.76%	835,800
2026-02-26	9,700.0	9,844.0	9,673.0	9,700.0	+13.0	+0.13%	734,800
2026-02-25	9,492.0	9,719.0	9,474.0	9,687.0	+237.0	+2.51%	776,700
2026-02-24	9,464.0	9,558.0	9,333.0	9,450.0	+136.0	+1.46%	988,100
2026-02-20	9,455.0	9,485.0	9,273.0	9,314.0	-291.0	-3.03%	752,800
2026-02-19	9,462.0	9,634.0	9,430.0	9,605.0	+91.0	+0.96%	677,800
2026-02-18	9,352.0	9,549.0	9,312.0	9,514.0	+276.0	+2.99%	1,024,600
2026-02-17	9,265.0	9,305.0	9,101.0	9,238.0	-98.0	-1.05%	1,102,700
2026-02-16	9,582.0	9,660.0	9,275.0	9,336.0	-4.0	-0.04%	934,400
2026-02-13	9,660.0	9,676.0	9,305.0	9,340.0	-89.0	-0.94%	1,169,300
2026-02-12	9,682.0	9,688.0	9,220.0	9,429.0	+330.0	+3.63%	2,100,800
2026-02-10	9,314.0	9,385.0	9,076.0	9,099.0	-109.0	-1.18%	1,152,200
2026-02-09	9,413.0	9,510.0	9,149.0	9,208.0	-225.0	-2.39%	2,768,300
2026-02-06	8,655.0	9,471.0	8,290.0	9,433.0	+778.0	+8.99%	5,449,400
2026-02-05	8,349.0	8,727.0	8,222.0	8,655.0	+375.0	+4.53%	1,816,000
2026-02-04	8,195.0	8,369.0	8,155.0	8,280.0	+173.0	+2.13%	1,565,100
2026-02-03	8,297.0	8,297.0	8,055.0	8,107.0	-200.0	-2.41%	1,318,000
2026-02-02	8,471.0	8,503.0	8,207.0	8,307.0	-164.0	-1.94%	929,300
2026-01-30	8,450.0	8,519.0	8,306.0	8,471.0	+20.0	+0.24%	799,500
2026-01-29	8,785.0	8,881.0	8,446.0	8,451.0	-444.0	-4.99%	1,446,200
2026-01-28	8,927.0	9,064.0	8,867.0	8,895.0	+27.0	+0.30%	654,400
2026-01-27	8,915.0	9,012.0	8,842.0	8,868.0	-16.0	-0.18%	803,900
2026-01-26	8,913.0	9,014.0	8,814.0	8,884.0	+8.0	+0.09%	1,121,100
2026-01-23	8,680.0	8,913.0	8,663.0	8,876.0	+206.0	+2.38%	841,300
2026-01-22	8,773.0	8,825.0	8,608.0	8,670.0	-51.0	-0.58%	721,100
2026-01-21	8,854.0	8,975.0	8,696.0	8,721.0	-193.0	-2.17%	1,091,300
2026-01-20	8,487.0	9,138.0	8,473.0	8,914.0	+430.0	+5.07%	1,817,100
2026-01-19	8,387.0	8,536.0	8,330.0	8,484.0	+65.0	+0.77%	846,000
2026-01-16	8,470.0	8,514.0	8,325.0	8,419.0	-86.0	-1.01%	1,006,600
2026-01-15	8,598.0	8,804.0	8,474.0	8,505.0	-108.0	-1.25%	1,112,800
2026-01-14	8,600.0	8,690.0	8,458.0	8,613.0	+181.0	+2.15%	894,200
2026-01-13	8,883.0	8,966.0	8,381.0	8,432.0	-310.0	-3.55%	1,546,600
2026-01-09	8,650.0	8,785.0	8,566.0	8,742.0	+146.0	+1.70%	855,300
2026-01-08	8,490.0	8,808.0	8,450.0	8,596.0	+190.0	+2.26%	1,411,700
2026-01-07	8,548.0	8,578.0	8,350.0	8,406.0	+12.0	+0.14%	1,042,900
2026-01-06	8,511.0	8,570.0	8,362.0	8,394.0	+61.0	+0.73%	1,397,700
2026-01-05	8,005.0	8,333.0	8,005.0	8,333.0	+420.0	+5.31%	1,585,700
2025-12-30	7,912.0	7,968.0	7,873.0	7,913.0	-29.0	-0.37%	634,100
2025-12-29	7,851.0	7,982.0	7,775.0	7,942.0	+116.0	+1.48%	804,400
2025-12-26	7,748.0	7,881.0	7,721.0	7,826.0	+42.0	+0.54%	604,800
2025-12-25	7,741.0	7,784.0	7,675.0	7,784.0	+43.0	+0.56%	472,300
2025-12-24	7,700.0	7,786.0	7,636.0	7,741.0	+54.0	+0.70%	570,400
2025-12-23	7,600.0	7,709.0	7,518.0	7,687.0	+50.0	+0.65%	650,500
2025-12-22	7,691.0	7,730.0	7,508.0	7,637.0	-43.0	-0.56%	759,000
2025-12-19	7,640.0	7,749.0	7,539.0	7,680.0	+150.0	+1.99%	879,400
2025-12-18	7,531.0	7,615.0	7,475.0	7,530.0	+40.0	+0.53%	568,500
2025-12-17	7,628.0	7,635.0	7,454.0	7,490.0	-80.0	-1.06%	622,400
2025-12-16	7,800.0	7,812.0	7,568.0	7,570.0	-230.0	-2.95%	691,600
2025-12-15	7,670.0	7,845.0	7,612.0	7,800.0	+130.0	+1.69%	979,100
2025-12-12	7,430.0	7,680.0	7,380.0	7,670.0	+285.0	+3.86%	1,153,600
2025-12-11	7,715.0	7,734.0	7,366.0	7,385.0	-210.0	-2.76%	833,200
2025-12-10	7,638.0	7,661.0	7,523.0	7,595.0	-22.0	-0.29%	796,300
2025-12-09	7,685.0	7,771.0	7,614.0	7,617.0	-97.0	-1.26%	1,402,300
2025-12-08	7,754.0	7,935.0	7,658.0	7,714.0	+107.0	+1.41%	1,550,400
2025-12-05	7,503.0	7,794.0	7,492.0	7,607.0	+5.0	+0.07%	1,127,900
2025-12-04	7,480.0	7,660.0	7,469.0	7,602.0	+121.0	+1.62%	1,245,900
2025-12-03	7,040.0	7,523.0	7,029.0	7,481.0	+474.0	+6.76%	2,293,400
2025-12-02	7,099.0	7,227.0	6,996.0	7,007.0	-83.0	-1.17%	737,500
2025-12-01	7,078.0	7,330.0	7,065.0	7,090.0	+60.0	+0.85%	1,133,000
2025-11-28	7,136.0	7,176.0	7,022.0	7,030.0	-149.0	-2.08%	843,400
2025-11-27	7,269.0	7,390.0	7,081.0	7,179.0	-49.0	-0.68%	1,345,600
2025-11-26	6,721.0	7,285.0	6,710.0	7,228.0	+505.0	+7.51%	2,122,300
2025-11-25	6,733.0	6,819.0	6,602.0	6,723.0	-110.0	-1.61%	1,761,400
2025-11-21	6,664.0	6,865.0	6,577.0	6,833.0	+205.0	+3.09%	2,007,400
2025-11-20	6,321.0	6,788.0	6,244.0	6,628.0	+303.0	+4.79%	3,494,500
2025-11-19	6,640.0	6,848.0	6,257.0	6,325.0	-327.0	-4.92%	6,658,300
2025-11-18	6,758.0	6,894.0	6,616.0	6,652.0	-111.0	-1.64%	2,701,900
2025-11-17	7,002.0	7,090.0	6,644.0	6,763.0	-1075.0	-13.72%	6,645,200
2025-11-14	7,968.0	8,075.0	7,820.0	7,838.0	-162.0	-2.02%	829,800
2025-11-13	7,894.0	8,123.0	7,835.0	8,000.0	+152.0	+1.94%	1,106,900
2025-11-12	7,739.0	8,049.0	7,736.0	7,848.0	+109.0	+1.41%	1,340,400
2025-11-11	7,971.0	8,027.0	7,621.0	7,739.0	-165.0	-2.09%	1,552,400
2025-11-10	7,891.0	8,012.0	7,589.0	7,904.0	-114.0	-1.42%	2,512,600
2025-11-07	7,582.0	8,135.0	6,945.0	8,018.0	+307.0	+3.98%	15,031,700
2025-11-06	7,884.0	7,899.0	7,655.0	7,711.0	-23.0	-0.30%	2,063,100
2025-11-05	7,630.0	7,734.0	7,512.0	7,734.0	+166.0	+2.19%	1,823,300
2025-11-04	7,440.0	7,604.0	7,406.0	7,568.0	+53.0	+0.71%	1,337,900
2025-10-31	7,251.0	7,515.0	7,231.0	7,515.0	+232.0	+3.19%	1,165,600
2025-10-30	7,261.0	7,310.0	7,224.0	7,283.0	+150.0	+2.10%	843,100
2025-10-29	7,234.0	7,282.0	7,133.0	7,133.0	-178.0	-2.43%	837,700
2025-10-28	7,420.0	7,436.0	7,275.0	7,311.0	-84.0	-1.14%	531,100
2025-10-27	7,351.0	7,482.0	7,308.0	7,395.0	+73.0	+1.00%	931,100
2025-10-24	7,275.0	7,339.0	7,212.0	7,322.0	+1.0	+0.01%	751,300
2025-10-23	7,423.0	7,469.0	7,277.0	7,321.0	-2.0	-0.03%	804,200
2025-10-22	7,222.0	7,444.0	7,186.0	7,323.0	+230.0	+3.24%	1,500,800
2025-10-21	6,980.0	7,093.0	6,935.0	7,093.0	+52.0	+0.74%	1,280,400
2025-10-20	6,963.0	7,046.0	6,910.0	7,041.0	-68.0	-0.96%	1,491,200
2025-10-17	7,111.0	7,235.0	7,066.0	7,109.0	+39.0	+0.55%	1,003,800
2025-10-16	7,074.0	7,130.0	6,990.0	7,070.0	-62.0	-0.87%	1,261,600
2025-10-15	7,087.0	7,214.0	7,019.0	7,132.0	+45.0	+0.63%	1,115,500
2025-10-14	6,876.0	7,179.0	6,870.0	7,087.0	+160.0	+2.31%	1,815,900
2025-10-10	6,841.0	7,020.0	6,783.0	6,927.0	+57.0	+0.83%	1,498,600
2025-10-09	7,000.0	7,020.0	6,787.0	6,870.0	-200.0	-2.83%	2,181,900
2025-10-08	6,995.0	7,164.0	6,951.0	7,070.0	-25.0	-0.35%	982,900
2025-10-07	7,100.0	7,179.0	7,031.0	7,095.0	-19.0	-0.27%	1,069,800
2025-10-06	7,226.0	7,253.0	6,949.0	7,114.0	+24.0	+0.34%	2,035,500
2025-10-03	7,470.0	7,480.0	6,997.0	7,090.0	-460.0	-6.09%	3,350,500
2025-10-02	7,744.0	7,775.0	7,550.0	7,550.0	-344.0	-4.36%	1,443,900
2025-10-01	7,712.0	7,960.0	7,685.0	7,894.0	+157.0	+2.03%	1,217,500
2025-09-30	8,053.0	8,064.0	7,737.0	7,737.0	-268.0	-3.35%	1,316,300
2025-09-29	8,170.0	8,197.0	7,901.0	8,005.0	-241.0	-2.92%	1,177,600
2025-09-26	8,140.0	8,267.0	8,116.0	8,246.0	+106.0	+1.30%	1,235,300
2025-09-25	8,020.0	8,175.0	7,995.0	8,140.0	+83.0	+1.03%	797,500
2025-09-24	8,144.0	8,171.0	7,945.0	8,057.0	-119.0	-1.46%	927,800
2025-09-22	7,997.0	8,419.0	7,997.0	8,176.0	+280.0	+3.55%	2,336,500
2025-09-19	7,939.0	8,012.0	7,818.0	7,896.0	+4.0	+0.05%	1,688,400
2025-09-18	7,558.0	7,929.0	7,516.0	7,892.0	+317.0	+4.18%	1,668,300
2025-09-17	7,501.0	7,679.0	7,492.0	7,575.0	-14.0	-0.18%	1,382,000
2025-09-16	7,788.0	7,806.0	7,551.0	7,589.0	-230.0	-2.94%	2,089,200
2025-09-12	7,786.0	7,964.0	7,716.0	7,819.0	—	—	1,175,200

直近120営業日分を表示

ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ

ＦＯＯＤ　＆　ＬＩＦＥ　ＣＯＭＰＡＮＩＥＳ