飛島ホールディングス(256A)の株価時系列情報
飛島ホールディングス(256A)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,162 | 2,162 | 2,115 | 2,125 | 83,500 |
| 2025/09/02 | 2,154 | 2,180 | 2,154 | 2,161 | 136,400 |
| 2025/09/01 | 2,118 | 2,153 | 2,118 | 2,143 | 122,500 |
| 2025/08/29 | 2,084 | 2,125 | 2,075 | 2,115 | 100,900 |
| 2025/08/28 | 2,085 | 2,109 | 2,068 | 2,097 | 78,400 |
| 2025/08/27 | 2,094 | 2,111 | 2,080 | 2,080 | 85,900 |
| 2025/08/26 | 2,121 | 2,125 | 2,095 | 2,095 | 96,800 |
| 2025/08/25 | 2,150 | 2,180 | 2,118 | 2,120 | 171,700 |
| 2025/08/22 | 2,119 | 2,136 | 2,106 | 2,136 | 71,400 |
| 2025/08/21 | 2,112 | 2,125 | 2,101 | 2,114 | 72,800 |
| 2025/08/20 | 2,111 | 2,126 | 2,096 | 2,118 | 97,300 |
| 2025/08/19 | 2,109 | 2,125 | 2,093 | 2,113 | 87,800 |
| 2025/08/18 | 2,080 | 2,120 | 2,076 | 2,107 | 118,200 |
| 2025/08/15 | 2,050 | 2,075 | 2,049 | 2,073 | 71,500 |
| 2025/08/14 | 2,051 | 2,065 | 2,036 | 2,065 | 107,800 |
| 2025/08/13 | 2,074 | 2,079 | 2,046 | 2,073 | 111,700 |
| 2025/08/12 | 2,085 | 2,141 | 2,062 | 2,070 | 377,900 |
| 2025/08/08 | 2,058 | 2,095 | 2,030 | 2,044 | 320,200 |
| 2025/08/07 | 2,049 | 2,070 | 2,029 | 2,058 | 239,300 |
| 2025/08/06 | 1,985 | 2,047 | 1,978 | 2,023 | 244,800 |
| 2025/08/05 | 1,961 | 1,985 | 1,960 | 1,985 | 53,900 |
| 2025/08/04 | 1,931 | 1,960 | 1,926 | 1,955 | 79,400 |
| 2025/08/01 | 1,953 | 1,992 | 1,953 | 1,969 | 148,900 |
| 2025/07/31 | 1,940 | 1,962 | 1,940 | 1,962 | 94,200 |
| 2025/07/30 | 1,906 | 1,941 | 1,897 | 1,940 | 118,800 |
| 2025/07/29 | 1,884 | 1,906 | 1,869 | 1,906 | 94,500 |
| 2025/07/28 | 1,909 | 1,914 | 1,893 | 1,895 | 63,600 |
| 2025/07/25 | 1,964 | 1,964 | 1,897 | 1,909 | 252,000 |
| 2025/07/24 | 1,859 | 1,885 | 1,855 | 1,884 | 79,300 |
| 2025/07/23 | 1,860 | 1,870 | 1,848 | 1,862 | 92,500 |
| 2025/07/22 | 1,830 | 1,852 | 1,830 | 1,852 | 71,700 |
| 2025/07/18 | 1,848 | 1,848 | 1,828 | 1,829 | 50,600 |
| 2025/07/17 | 1,845 | 1,848 | 1,828 | 1,837 | 54,600 |
| 2025/07/16 | 1,869 | 1,878 | 1,849 | 1,849 | 50,600 |
| 2025/07/15 | 1,869 | 1,869 | 1,850 | 1,868 | 77,600 |
| 2025/07/14 | 1,874 | 1,880 | 1,854 | 1,858 | 69,700 |
| 2025/07/11 | 1,869 | 1,888 | 1,861 | 1,865 | 84,800 |
| 2025/07/10 | 1,842 | 1,865 | 1,833 | 1,865 | 112,400 |
| 2025/07/09 | 1,815 | 1,838 | 1,807 | 1,827 | 62,400 |
| 2025/07/08 | 1,803 | 1,814 | 1,800 | 1,808 | 48,300 |
| 2025/07/07 | 1,815 | 1,815 | 1,796 | 1,805 | 109,700 |
| 2025/07/04 | 1,835 | 1,835 | 1,811 | 1,815 | 72,400 |
| 2025/07/03 | 1,846 | 1,849 | 1,822 | 1,826 | 63,300 |
| 2025/07/02 | 1,815 | 1,856 | 1,811 | 1,846 | 122,700 |
| 2025/07/01 | 1,825 | 1,827 | 1,810 | 1,816 | 81,300 |
| 2025/06/30 | 1,849 | 1,866 | 1,829 | 1,830 | 94,600 |
| 2025/06/27 | 1,824 | 1,840 | 1,812 | 1,836 | 92,200 |
| 2025/06/26 | 1,811 | 1,820 | 1,806 | 1,819 | 66,900 |
| 2025/06/25 | 1,806 | 1,817 | 1,797 | 1,810 | 80,800 |
| 2025/06/24 | 1,817 | 1,827 | 1,795 | 1,800 | 67,200 |
| 2025/06/23 | 1,808 | 1,819 | 1,803 | 1,808 | 46,000 |
| 2025/06/20 | 1,827 | 1,827 | 1,810 | 1,811 | 69,400 |
| 2025/06/19 | 1,825 | 1,831 | 1,816 | 1,820 | 43,400 |
| 2025/06/18 | 1,826 | 1,836 | 1,821 | 1,830 | 58,800 |
| 2025/06/17 | 1,842 | 1,843 | 1,828 | 1,831 | 51,500 |
| 2025/06/16 | 1,850 | 1,864 | 1,833 | 1,840 | 63,200 |
| 2025/06/13 | 1,850 | 1,850 | 1,829 | 1,845 | 70,400 |
| 2025/06/12 | 1,853 | 1,864 | 1,849 | 1,855 | 41,400 |
| 2025/06/11 | 1,868 | 1,877 | 1,844 | 1,866 | 59,400 |
| 2025/06/10 | 1,858 | 1,884 | 1,858 | 1,870 | 55,400 |
| 2025/06/09 | 1,860 | 1,867 | 1,841 | 1,855 | 86,500 |
| 2025/06/06 | 1,853 | 1,872 | 1,847 | 1,856 | 54,900 |
| 2025/06/05 | 1,866 | 1,877 | 1,849 | 1,850 | 67,700 |
| 2025/06/04 | 1,866 | 1,883 | 1,860 | 1,873 | 82,900 |
| 2025/06/03 | 1,883 | 1,897 | 1,867 | 1,868 | 91,000 |
| 2025/06/02 | 1,868 | 1,899 | 1,866 | 1,876 | 81,000 |
| 2025/05/30 | 1,878 | 1,885 | 1,870 | 1,877 | 55,000 |
| 2025/05/29 | 1,881 | 1,893 | 1,876 | 1,893 | 50,600 |
| 2025/05/28 | 1,883 | 1,910 | 1,876 | 1,884 | 72,700 |
| 2025/05/27 | 1,885 | 1,899 | 1,875 | 1,875 | 56,400 |
| 2025/05/26 | 1,893 | 1,904 | 1,867 | 1,872 | 93,500 |
| 2025/05/23 | 1,914 | 1,925 | 1,902 | 1,911 | 100,500 |
| 2025/05/22 | 1,891 | 1,930 | 1,858 | 1,902 | 111,700 |
| 2025/05/21 | 1,891 | 1,913 | 1,887 | 1,887 | 99,200 |
| 2025/05/20 | 1,910 | 1,919 | 1,871 | 1,890 | 142,900 |
| 2025/05/19 | 1,950 | 1,950 | 1,884 | 1,908 | 198,200 |
| 2025/05/16 | 1,959 | 1,970 | 1,919 | 1,937 | 172,400 |
| 2025/05/15 | 1,865 | 1,974 | 1,864 | 1,967 | 406,700 |
| 2025/05/14 | 1,757 | 1,932 | 1,727 | 1,853 | 764,400 |
| 2025/05/13 | 1,796 | 1,810 | 1,768 | 1,770 | 161,900 |
| 2025/05/12 | 1,786 | 1,814 | 1,775 | 1,793 | 158,500 |
| 2025/05/09 | 1,762 | 1,788 | 1,759 | 1,773 | 103,800 |
| 2025/05/08 | 1,773 | 1,775 | 1,754 | 1,768 | 99,800 |
| 2025/05/07 | 1,769 | 1,777 | 1,747 | 1,771 | 129,400 |
| 2025/05/02 | 1,767 | 1,780 | 1,755 | 1,766 | 134,300 |
| 2025/05/01 | 1,788 | 1,788 | 1,768 | 1,773 | 155,100 |
| 2025/04/30 | 1,779 | 1,794 | 1,773 | 1,794 | 86,400 |
| 2025/04/28 | 1,778 | 1,800 | 1,771 | 1,772 | 123,800 |
| 2025/04/25 | 1,765 | 1,781 | 1,751 | 1,767 | 118,500 |
| 2025/04/24 | 1,824 | 1,825 | 1,761 | 1,771 | 180,200 |
| 2025/04/23 | 1,800 | 1,826 | 1,783 | 1,825 | 300,200 |
| 2025/04/22 | 1,751 | 1,794 | 1,740 | 1,790 | 251,600 |
| 2025/04/21 | 1,743 | 1,751 | 1,714 | 1,750 | 162,200 |
| 2025/04/18 | 1,637 | 1,739 | 1,637 | 1,738 | 288,000 |
| 2025/04/17 | 1,611 | 1,635 | 1,611 | 1,631 | 77,600 |
| 2025/04/16 | 1,614 | 1,622 | 1,608 | 1,616 | 52,100 |
| 2025/04/15 | 1,633 | 1,637 | 1,612 | 1,612 | 64,100 |
| 2025/04/14 | 1,634 | 1,644 | 1,620 | 1,622 | 131,500 |
| 2025/04/11 | 1,596 | 1,619 | 1,579 | 1,619 | 94,100 |
| 2025/04/10 | 1,625 | 1,642 | 1,590 | 1,610 | 147,400 |
| 2025/04/09 | 1,550 | 1,558 | 1,505 | 1,540 | 180,600 |
| 2025/04/08 | 1,538 | 1,591 | 1,538 | 1,585 | 294,500 |
| 2025/04/07 | 1,461 | 1,541 | 1,453 | 1,466 | 493,100 |
| 2025/04/04 | 1,610 | 1,628 | 1,556 | 1,611 | 486,600 |
| 2025/04/03 | 1,618 | 1,657 | 1,606 | 1,650 | 330,900 |
| 2025/04/02 | 1,657 | 1,678 | 1,640 | 1,674 | 152,400 |
| 2025/04/01 | 1,674 | 1,679 | 1,651 | 1,657 | 157,700 |
| 2025/03/31 | 1,651 | 1,662 | 1,618 | 1,645 | 232,100 |
| 2025/03/28 | 1,656 | 1,696 | 1,644 | 1,680 | 278,500 |
| 2025/03/27 | 1,731 | 1,750 | 1,728 | 1,744 | 283,600 |
| 2025/03/26 | 1,744 | 1,746 | 1,725 | 1,731 | 134,300 |
| 2025/03/25 | 1,740 | 1,742 | 1,720 | 1,742 | 162,700 |
| 2025/03/24 | 1,747 | 1,749 | 1,730 | 1,733 | 197,800 |
| 2025/03/21 | 1,752 | 1,760 | 1,745 | 1,746 | 139,100 |
| 2025/03/19 | 1,754 | 1,766 | 1,750 | 1,750 | 120,200 |
| 2025/03/18 | 1,747 | 1,758 | 1,747 | 1,749 | 89,600 |
| 2025/03/17 | 1,728 | 1,750 | 1,728 | 1,739 | 114,800 |
| 2025/03/14 | 1,716 | 1,732 | 1,715 | 1,716 | 96,100 |
| 2025/03/13 | 1,729 | 1,734 | 1,713 | 1,716 | 108,400 |
| 2025/03/12 | 1,725 | 1,738 | 1,719 | 1,721 | 140,500 |
| 2025/03/11 | 1,723 | 1,731 | 1,694 | 1,722 | 190,600 |
| 2025/03/10 | 1,778 | 1,785 | 1,740 | 1,746 | 158,100 |
| 2025/03/07 | 1,775 | 1,796 | 1,761 | 1,777 | 149,400 |
| 2025/03/06 | 1,784 | 1,809 | 1,777 | 1,783 | 196,500 |
| 2025/03/05 | 1,750 | 1,789 | 1,744 | 1,775 | 176,000 |
| 2025/03/04 | 1,738 | 1,752 | 1,731 | 1,750 | 114,000 |
| 2025/03/03 | 1,729 | 1,748 | 1,720 | 1,741 | 160,400 |
| 2025/02/28 | 1,709 | 1,717 | 1,695 | 1,713 | 134,900 |
| 2025/02/27 | 1,725 | 1,728 | 1,702 | 1,721 | 115,800 |
| 2025/02/26 | 1,712 | 1,727 | 1,693 | 1,720 | 175,900 |
| 2025/02/25 | 1,740 | 1,749 | 1,716 | 1,726 | 178,300 |
| 2025/02/21 | 1,763 | 1,770 | 1,731 | 1,750 | 173,000 |
| 2025/02/20 | 1,740 | 1,770 | 1,736 | 1,753 | 189,600 |
| 2025/02/19 | 1,730 | 1,747 | 1,724 | 1,746 | 67,600 |
| 2025/02/18 | 1,714 | 1,725 | 1,707 | 1,722 | 83,600 |
| 2025/02/17 | 1,745 | 1,754 | 1,707 | 1,718 | 153,000 |
| 2025/02/14 | 1,710 | 1,745 | 1,706 | 1,726 | 128,200 |
| 2025/02/13 | 1,701 | 1,725 | 1,659 | 1,705 | 222,500 |
| 2025/02/12 | 1,730 | 1,730 | 1,664 | 1,690 | 132,300 |
| 2025/02/10 | 1,645 | 1,717 | 1,642 | 1,699 | 276,000 |
| 2025/02/07 | 1,630 | 1,644 | 1,626 | 1,642 | 93,500 |
| 2025/02/06 | 1,627 | 1,632 | 1,627 | 1,630 | 43,600 |
| 2025/02/05 | 1,634 | 1,634 | 1,617 | 1,619 | 84,400 |
| 2025/02/04 | 1,642 | 1,646 | 1,626 | 1,627 | 69,000 |
| 2025/02/03 | 1,652 | 1,654 | 1,629 | 1,629 | 122,900 |
| 2025/01/31 | 1,631 | 1,655 | 1,626 | 1,652 | 142,300 |
| 2025/01/30 | 1,627 | 1,636 | 1,625 | 1,636 | 101,100 |
| 2025/01/29 | 1,638 | 1,652 | 1,627 | 1,627 | 146,000 |
| 2025/01/28 | 1,632 | 1,655 | 1,622 | 1,629 | 127,100 |
| 2025/01/27 | 1,610 | 1,648 | 1,603 | 1,634 | 187,100 |
| 2025/01/24 | 1,604 | 1,604 | 1,583 | 1,594 | 83,400 |
| 2025/01/23 | 1,604 | 1,606 | 1,593 | 1,600 | 98,700 |
| 2025/01/22 | 1,585 | 1,602 | 1,579 | 1,602 | 75,100 |
| 2025/01/21 | 1,591 | 1,591 | 1,565 | 1,574 | 106,200 |
| 2025/01/20 | 1,590 | 1,596 | 1,580 | 1,585 | 90,200 |
| 2025/01/17 | 1,580 | 1,580 | 1,567 | 1,579 | 86,600 |
| 2025/01/16 | 1,611 | 1,612 | 1,582 | 1,582 | 128,000 |
| 2025/01/15 | 1,617 | 1,626 | 1,600 | 1,609 | 190,300 |
| 2025/01/14 | 1,605 | 1,609 | 1,593 | 1,601 | 278,100 |
| 2025/01/10 | 1,591 | 1,619 | 1,585 | 1,610 | 112,900 |
| 2025/01/09 | 1,620 | 1,627 | 1,593 | 1,595 | 118,000 |
| 2025/01/08 | 1,634 | 1,640 | 1,610 | 1,630 | 139,700 |
| 2025/01/07 | 1,643 | 1,644 | 1,631 | 1,637 | 120,100 |
| 2025/01/06 | 1,665 | 1,680 | 1,636 | 1,644 | 191,400 |
| 2024/12/30 | 1,609 | 1,645 | 1,609 | 1,638 | 161,100 |
| 2024/12/27 | 1,598 | 1,617 | 1,596 | 1,608 | 122,800 |
| 2024/12/26 | 1,590 | 1,594 | 1,581 | 1,591 | 84,200 |
| 2024/12/25 | 1,587 | 1,589 | 1,575 | 1,587 | 105,000 |
| 2024/12/24 | 1,581 | 1,582 | 1,574 | 1,580 | 48,800 |
| 2024/12/23 | 1,579 | 1,582 | 1,574 | 1,582 | 52,400 |
| 2024/12/20 | 1,578 | 1,592 | 1,573 | 1,573 | 66,700 |
| 2024/12/19 | 1,566 | 1,581 | 1,562 | 1,577 | 51,200 |
| 2024/12/18 | 1,576 | 1,593 | 1,559 | 1,576 | 79,200 |
| 2024/12/17 | 1,575 | 1,596 | 1,575 | 1,587 | 119,100 |
| 2024/12/16 | 1,551 | 1,597 | 1,551 | 1,577 | 186,700 |
| 2024/12/13 | 1,532 | 1,543 | 1,530 | 1,537 | 144,400 |
| 2024/12/12 | 1,545 | 1,550 | 1,533 | 1,537 | 120,100 |
| 2024/12/11 | 1,541 | 1,552 | 1,536 | 1,540 | 80,400 |
| 2024/12/10 | 1,565 | 1,573 | 1,543 | 1,543 | 112,600 |
| 2024/12/09 | 1,556 | 1,569 | 1,555 | 1,558 | 84,600 |
| 2024/12/06 | 1,561 | 1,561 | 1,546 | 1,546 | 88,900 |
| 2024/12/05 | 1,570 | 1,572 | 1,563 | 1,565 | 42,900 |
| 2024/12/04 | 1,577 | 1,577 | 1,559 | 1,561 | 65,900 |
| 2024/12/03 | 1,566 | 1,579 | 1,556 | 1,575 | 63,300 |
| 2024/12/02 | 1,565 | 1,571 | 1,552 | 1,566 | 93,700 |
| 2024/11/29 | 1,584 | 1,587 | 1,562 | 1,562 | 47,800 |
| 2024/11/28 | 1,576 | 1,584 | 1,570 | 1,584 | 54,400 |
| 2024/11/27 | 1,600 | 1,602 | 1,570 | 1,582 | 73,000 |
| 2024/11/26 | 1,596 | 1,600 | 1,584 | 1,600 | 66,300 |
| 2024/11/25 | 1,617 | 1,621 | 1,597 | 1,597 | 150,600 |
| 2024/11/22 | 1,584 | 1,603 | 1,581 | 1,603 | 140,400 |
| 2024/11/21 | 1,577 | 1,583 | 1,572 | 1,582 | 49,100 |
| 2024/11/20 | 1,570 | 1,586 | 1,569 | 1,577 | 142,100 |
| 2024/11/19 | 1,554 | 1,566 | 1,550 | 1,562 | 71,600 |
| 2024/11/18 | 1,551 | 1,572 | 1,544 | 1,548 | 84,800 |
| 2024/11/15 | 1,577 | 1,577 | 1,552 | 1,554 | 99,900 |
| 2024/11/14 | 1,560 | 1,602 | 1,533 | 1,577 | 197,000 |
| 2024/11/13 | 1,554 | 1,568 | 1,539 | 1,559 | 124,300 |
| 2024/11/12 | 1,549 | 1,560 | 1,547 | 1,555 | 51,200 |
| 2024/11/11 | 1,552 | 1,556 | 1,543 | 1,547 | 58,400 |