フライトソリューションズ(3753)の株価時系列情報
フライトソリューションズ(3753)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/29 | 307 | 312 | 306 | 311 | 8,600 |
2024/03/28 | 308 | 311 | 308 | 308 | 25,300 |
2024/03/27 | 320 | 320 | 310 | 316 | 33,400 |
2024/03/26 | 310 | 311 | 307 | 310 | 9,300 |
2024/03/25 | 314 | 316 | 307 | 312 | 21,100 |
2024/03/22 | 310 | 315 | 310 | 314 | 13,400 |
2024/03/21 | 312 | 313 | 310 | 310 | 10,100 |
2024/03/19 | 311 | 313 | 308 | 312 | 14,200 |
2024/03/18 | 312 | 313 | 310 | 312 | 9,100 |
2024/03/15 | 312 | 312 | 309 | 309 | 12,400 |
2024/03/14 | 313 | 313 | 309 | 312 | 5,800 |
2024/03/13 | 312 | 315 | 308 | 310 | 9,200 |
2024/03/12 | 307 | 313 | 307 | 310 | 8,400 |
2024/03/11 | 312 | 314 | 305 | 311 | 17,700 |
2024/03/08 | 301 | 314 | 301 | 312 | 33,900 |
2024/03/07 | 308 | 313 | 304 | 307 | 7,300 |
2024/03/06 | 300 | 324 | 300 | 307 | 34,600 |
2024/03/05 | 304 | 305 | 299 | 303 | 34,900 |
2024/03/04 | 311 | 311 | 303 | 306 | 17,700 |
2024/03/01 | 313 | 313 | 308 | 309 | 16,600 |
2024/02/29 | 311 | 315 | 311 | 311 | 8,300 |
2024/02/28 | 312 | 315 | 311 | 311 | 11,900 |
2024/02/27 | 313 | 319 | 309 | 312 | 12,300 |
2024/02/26 | 312 | 315 | 309 | 313 | 12,800 |
2024/02/22 | 309 | 321 | 304 | 315 | 43,900 |
2024/02/21 | 315 | 320 | 313 | 313 | 4,500 |
2024/02/20 | 310 | 318 | 310 | 316 | 21,300 |
2024/02/19 | 309 | 316 | 304 | 311 | 32,000 |
2024/02/16 | 307 | 314 | 306 | 309 | 21,300 |
2024/02/15 | 321 | 326 | 305 | 308 | 33,500 |
2024/02/14 | 320 | 326 | 315 | 326 | 54,000 |
2024/02/13 | 350 | 362 | 348 | 362 | 56,300 |
2024/02/09 | 348 | 349 | 345 | 347 | 6,700 |
2024/02/08 | 344 | 348 | 344 | 348 | 10,600 |
2024/02/07 | 342 | 344 | 338 | 344 | 5,600 |
2024/02/06 | 342 | 343 | 339 | 341 | 6,200 |
2024/02/05 | 343 | 344 | 339 | 341 | 3,600 |
2024/02/02 | 341 | 343 | 338 | 343 | 8,800 |
2024/02/01 | 335 | 343 | 334 | 343 | 22,000 |
2024/01/31 | 335 | 339 | 335 | 336 | 3,800 |
2024/01/30 | 339 | 339 | 336 | 336 | 8,100 |
2024/01/29 | 338 | 339 | 335 | 339 | 12,900 |
2024/01/26 | 339 | 342 | 336 | 338 | 16,900 |
2024/01/25 | 338 | 342 | 338 | 342 | 8,100 |
2024/01/24 | 336 | 341 | 334 | 337 | 26,700 |
2024/01/23 | 336 | 341 | 332 | 336 | 24,700 |
2024/01/22 | 332 | 336 | 332 | 336 | 7,600 |
2024/01/19 | 333 | 337 | 329 | 331 | 15,600 |
2024/01/18 | 328 | 332 | 326 | 328 | 17,100 |
2024/01/17 | 342 | 342 | 328 | 328 | 31,900 |
2024/01/16 | 343 | 347 | 337 | 338 | 26,800 |
2024/01/15 | 344 | 346 | 343 | 343 | 13,100 |
2024/01/12 | 344 | 348 | 344 | 344 | 10,500 |
2024/01/11 | 349 | 349 | 344 | 344 | 15,900 |
2024/01/10 | 346 | 351 | 346 | 350 | 12,600 |
2024/01/09 | 348 | 350 | 344 | 349 | 11,200 |
2024/01/05 | 352 | 352 | 343 | 347 | 44,400 |
2024/01/04 | 344 | 354 | 344 | 352 | 18,600 |
2023/12/29 | 340 | 350 | 340 | 349 | 25,200 |
2023/12/28 | 338 | 345 | 337 | 345 | 16,000 |
2023/12/27 | 337 | 343 | 337 | 340 | 32,700 |
2023/12/26 | 339 | 344 | 337 | 337 | 23,600 |
2023/12/25 | 345 | 346 | 340 | 340 | 24,200 |
2023/12/22 | 347 | 349 | 341 | 344 | 46,100 |
2023/12/21 | 349 | 355 | 340 | 351 | 27,400 |
2023/12/20 | 355 | 356 | 348 | 350 | 27,000 |
2023/12/19 | 360 | 360 | 355 | 355 | 6,500 |
2023/12/18 | 348 | 363 | 348 | 362 | 60,800 |
2023/12/15 | 345 | 350 | 342 | 348 | 26,600 |
2023/12/14 | 349 | 349 | 344 | 346 | 6,800 |
2023/12/13 | 349 | 354 | 345 | 347 | 23,100 |
2023/12/12 | 349 | 350 | 346 | 347 | 17,600 |
2023/12/11 | 350 | 353 | 348 | 351 | 12,000 |
2023/12/08 | 351 | 351 | 348 | 349 | 7,700 |
2023/12/07 | 357 | 358 | 351 | 351 | 11,400 |
2023/12/06 | 365 | 365 | 356 | 357 | 13,400 |
2023/12/05 | 364 | 364 | 358 | 360 | 11,400 |
2023/12/04 | 364 | 365 | 362 | 364 | 8,800 |
2023/12/01 | 362 | 363 | 360 | 363 | 3,200 |
2023/11/30 | 358 | 362 | 358 | 362 | 8,000 |
2023/11/29 | 364 | 364 | 357 | 358 | 11,700 |
2023/11/28 | 362 | 364 | 360 | 360 | 2,400 |
2023/11/27 | 380 | 380 | 354 | 362 | 37,000 |
2023/11/24 | 377 | 386 | 366 | 380 | 29,500 |
2023/11/22 | 376 | 385 | 376 | 380 | 9,600 |
2023/11/21 | 380 | 382 | 377 | 380 | 11,100 |
2023/11/20 | 357 | 377 | 356 | 376 | 23,200 |
2023/11/17 | 353 | 360 | 352 | 360 | 15,500 |
2023/11/16 | 352 | 355 | 351 | 355 | 8,100 |
2023/11/15 | 355 | 355 | 351 | 354 | 6,900 |
2023/11/14 | 358 | 358 | 349 | 354 | 11,500 |
2023/11/13 | 366 | 367 | 357 | 358 | 6,900 |
2023/11/10 | 357 | 364 | 357 | 359 | 8,700 |
2023/11/09 | 361 | 362 | 356 | 362 | 6,000 |
2023/11/08 | 359 | 362 | 359 | 359 | 10,500 |
2023/11/07 | 366 | 366 | 361 | 362 | 1,700 |
2023/11/06 | 361 | 363 | 361 | 363 | 6,400 |
2023/11/02 | 353 | 363 | 353 | 361 | 6,900 |
2023/11/01 | 350 | 353 | 349 | 353 | 2,900 |
2023/10/31 | 346 | 349 | 345 | 349 | 7,400 |
2023/10/30 | 347 | 347 | 343 | 347 | 6,100 |
2023/10/27 | 352 | 352 | 347 | 348 | 5,900 |
2023/10/26 | 355 | 357 | 348 | 350 | 12,900 |
2023/10/25 | 353 | 358 | 353 | 355 | 8,200 |
2023/10/24 | 354 | 357 | 346 | 353 | 22,500 |
2023/10/23 | 363 | 363 | 353 | 358 | 14,700 |
2023/10/20 | 365 | 373 | 362 | 368 | 14,100 |
2023/10/19 | 361 | 370 | 360 | 370 | 23,600 |
2023/10/18 | 356 | 383 | 356 | 369 | 51,500 |
2023/10/17 | 349 | 352 | 343 | 351 | 6,600 |
2023/10/16 | 360 | 360 | 337 | 350 | 47,200 |
2023/10/13 | 371 | 371 | 360 | 361 | 14,800 |
2023/10/12 | 366 | 371 | 366 | 371 | 22,800 |
2023/10/11 | 365 | 370 | 365 | 366 | 3,100 |
2023/10/10 | 375 | 375 | 367 | 371 | 9,000 |
2023/10/06 | 358 | 374 | 358 | 367 | 11,900 |
2023/10/05 | 360 | 366 | 354 | 361 | 24,200 |
2023/10/04 | 370 | 371 | 360 | 360 | 33,500 |
2023/10/03 | 383 | 383 | 377 | 377 | 10,200 |
2023/10/02 | 389 | 390 | 384 | 384 | 6,300 |
2023/09/29 | 383 | 389 | 383 | 387 | 10,200 |
2023/09/28 | 387 | 390 | 386 | 387 | 10,600 |
2023/09/27 | 386 | 390 | 386 | 389 | 8,500 |
2023/09/26 | 394 | 395 | 386 | 386 | 24,300 |
2023/09/25 | 407 | 410 | 392 | 392 | 50,100 |
2023/09/22 | 395 | 404 | 388 | 401 | 205,800 |
2023/09/21 | 380 | 383 | 376 | 379 | 12,600 |
2023/09/20 | 377 | 380 | 377 | 380 | 6,000 |
2023/09/19 | 375 | 380 | 375 | 378 | 15,200 |
2023/09/15 | 382 | 384 | 375 | 381 | 21,700 |
2023/09/14 | 384 | 385 | 381 | 381 | 9,600 |
2023/09/13 | 384 | 387 | 384 | 385 | 6,200 |
2023/09/12 | 384 | 385 | 384 | 385 | 1,800 |
2023/09/11 | 390 | 390 | 383 | 384 | 4,200 |
2023/09/08 | 385 | 386 | 382 | 384 | 5,200 |
2023/09/07 | 388 | 391 | 384 | 389 | 8,700 |
2023/09/06 | 389 | 390 | 383 | 388 | 14,800 |
2023/09/05 | 396 | 396 | 387 | 389 | 11,600 |
2023/09/04 | 391 | 396 | 389 | 396 | 19,300 |
2023/09/01 | 390 | 391 | 388 | 389 | 4,200 |
2023/08/31 | 386 | 390 | 386 | 390 | 9,200 |
2023/08/30 | 390 | 395 | 374 | 382 | 37,600 |
2023/08/29 | 386 | 394 | 386 | 389 | 7,400 |
2023/08/28 | 385 | 388 | 383 | 386 | 6,800 |
2023/08/25 | 402 | 402 | 384 | 389 | 33,700 |
2023/08/24 | 382 | 394 | 382 | 390 | 25,500 |
2023/08/23 | 376 | 386 | 372 | 385 | 17,800 |
2023/08/22 | 374 | 378 | 374 | 376 | 3,500 |
2023/08/21 | 365 | 376 | 365 | 373 | 14,600 |
2023/08/18 | 370 | 373 | 367 | 368 | 10,900 |
2023/08/17 | 374 | 375 | 365 | 375 | 27,100 |
2023/08/16 | 375 | 384 | 375 | 379 | 12,300 |
2023/08/15 | 382 | 382 | 371 | 379 | 32,000 |
2023/08/14 | 380 | 384 | 375 | 380 | 29,400 |
2023/08/10 | 393 | 393 | 386 | 386 | 10,200 |
2023/08/09 | 386 | 392 | 384 | 388 | 18,200 |
2023/08/08 | 393 | 393 | 387 | 387 | 14,200 |
2023/08/07 | 390 | 393 | 387 | 392 | 14,600 |
2023/08/04 | 384 | 395 | 384 | 395 | 16,400 |
2023/08/03 | 390 | 390 | 384 | 387 | 12,100 |
2023/08/02 | 392 | 393 | 391 | 392 | 6,800 |
2023/08/01 | 398 | 401 | 394 | 394 | 15,000 |
2023/07/31 | 398 | 400 | 392 | 400 | 18,300 |
2023/07/28 | 395 | 398 | 388 | 398 | 21,900 |
2023/07/27 | 395 | 400 | 395 | 395 | 11,000 |
2023/07/26 | 399 | 401 | 395 | 399 | 15,000 |
2023/07/25 | 397 | 402 | 397 | 400 | 7,400 |
2023/07/24 | 394 | 400 | 394 | 397 | 17,800 |
2023/07/21 | 399 | 401 | 393 | 396 | 25,900 |
2023/07/20 | 404 | 409 | 400 | 403 | 19,100 |
2023/07/19 | 407 | 409 | 404 | 405 | 18,500 |
2023/07/18 | 408 | 410 | 403 | 407 | 25,000 |
2023/07/14 | 423 | 426 | 401 | 415 | 88,500 |
2023/07/13 | 425 | 431 | 421 | 430 | 15,700 |
2023/07/12 | 438 | 440 | 424 | 425 | 50,000 |
2023/07/11 | 445 | 445 | 437 | 438 | 37,300 |
2023/07/10 | 442 | 444 | 431 | 444 | 34,000 |
2023/07/07 | 429 | 441 | 425 | 440 | 41,800 |
2023/07/06 | 433 | 435 | 421 | 431 | 48,400 |
2023/07/05 | 418 | 436 | 416 | 431 | 43,000 |
2023/07/04 | 424 | 424 | 416 | 418 | 8,700 |
2023/07/03 | 417 | 423 | 417 | 419 | 22,000 |
2023/06/30 | 413 | 417 | 412 | 415 | 9,800 |
2023/06/29 | 415 | 419 | 411 | 413 | 29,800 |
2023/06/28 | 420 | 429 | 410 | 418 | 88,400 |
2023/06/27 | 407 | 416 | 407 | 416 | 41,000 |
2023/06/26 | 410 | 414 | 406 | 411 | 20,500 |
2023/06/23 | 410 | 412 | 406 | 412 | 21,800 |
2023/06/22 | 409 | 416 | 409 | 409 | 24,900 |
2023/06/21 | 407 | 414 | 406 | 413 | 32,800 |
2023/06/20 | 407 | 410 | 404 | 408 | 19,100 |
2023/06/19 | 404 | 415 | 404 | 407 | 32,000 |
2023/06/16 | 397 | 412 | 396 | 407 | 34,900 |
2023/06/15 | 401 | 404 | 396 | 398 | 29,400 |
2023/06/14 | 408 | 408 | 401 | 401 | 18,900 |
2023/06/13 | 407 | 410 | 403 | 405 | 11,700 |
2023/06/12 | 403 | 409 | 403 | 408 | 9,400 |
2023/06/09 | 404 | 405 | 400 | 403 | 12,300 |
2023/06/08 | 413 | 414 | 400 | 402 | 20,200 |
2023/06/07 | 408 | 413 | 401 | 412 | 23,700 |