日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/06 2,375 2,395 2,345 2,370 199,000
2026/03/05 2,430 2,454 2,380 2,414 177,100
2026/03/04 2,400 2,407 2,285 2,330 442,800
2026/03/03 2,520 2,539 2,440 2,440 242,400
2026/03/02 2,539 2,540 2,479 2,514 281,200
2026/02/27 2,530 2,592 2,530 2,585 214,600
2026/02/26 2,493 2,535 2,489 2,523 212,300
2026/02/25 2,505 2,511 2,474 2,492 157,500
2026/02/24 2,526 2,526 2,466 2,499 179,600
2026/02/20 2,531 2,537 2,500 2,511 150,000
2026/02/19 2,550 2,557 2,506 2,546 130,900
2026/02/18 2,530 2,554 2,524 2,550 109,300
2026/02/17 2,533 2,553 2,496 2,518 157,500
2026/02/16 2,567 2,567 2,521 2,535 165,700
2026/02/13 2,650 2,661 2,532 2,567 360,900
2026/02/12 2,682 2,684 2,557 2,650 472,500
2026/02/10 2,649 2,684 2,633 2,670 307,500
2026/02/09 2,650 2,661 2,611 2,631 364,600
2026/02/06 2,500 2,568 2,483 2,557 193,600
2026/02/05 2,487 2,496 2,468 2,491 133,300
2026/02/04 2,454 2,486 2,443 2,466 116,800
2026/02/03 2,425 2,471 2,425 2,460 174,700
2026/02/02 2,447 2,483 2,393 2,401 226,600
2026/01/30 2,425 2,437 2,406 2,427 108,100
2026/01/29 2,422 2,441 2,377 2,426 159,100
2026/01/28 2,461 2,461 2,405 2,422 171,400
2026/01/27 2,485 2,498 2,435 2,485 175,700
2026/01/26 2,553 2,560 2,485 2,485 253,800
2026/01/23 2,590 2,606 2,580 2,587 205,000
2026/01/22 2,552 2,586 2,543 2,576 206,300
2026/01/21 2,520 2,552 2,518 2,546 152,600
2026/01/20 2,562 2,580 2,538 2,562 194,200
2026/01/19 2,556 2,580 2,523 2,561 208,600
2026/01/16 2,543 2,568 2,517 2,568 135,500
2026/01/15 2,513 2,571 2,513 2,551 317,900
2026/01/14 2,500 2,515 2,488 2,504 183,300
2026/01/13 2,468 2,501 2,452 2,493 246,100
2026/01/09 2,446 2,460 2,434 2,451 88,500
2026/01/08 2,416 2,468 2,416 2,439 191,500
2026/01/07 2,400 2,431 2,397 2,425 156,200
2026/01/06 2,360 2,439 2,360 2,415 312,000
2026/01/05 2,371 2,381 2,351 2,357 174,000
2025/12/30 2,343 2,374 2,331 2,356 141,700
2025/12/29 2,348 2,370 2,340 2,351 189,900
2025/12/26 2,392 2,409 2,308 2,352 302,900
2025/12/25 2,360 2,405 2,346 2,397 296,100
2025/12/24 2,330 2,345 2,327 2,335 107,900
2025/12/23 2,304 2,332 2,296 2,320 71,100
2025/12/22 2,326 2,343 2,286 2,304 157,600
2025/12/19 2,268 2,317 2,267 2,306 192,900
2025/12/18 2,266 2,282 2,242 2,268 149,500
2025/12/17 2,273 2,285 2,251 2,277 114,400
2025/12/16 2,277 2,285 2,258 2,268 129,000
2025/12/15 2,263 2,277 2,248 2,277 112,800
2025/12/12 2,227 2,278 2,223 2,263 154,100
2025/12/11 2,256 2,258 2,199 2,215 150,000
2025/12/10 2,266 2,270 2,232 2,248 173,100
2025/12/09 2,290 2,306 2,238 2,255 206,000
2025/12/08 2,250 2,288 2,241 2,285 149,800
2025/12/05 2,275 2,285 2,239 2,246 188,800
2025/12/04 2,245 2,289 2,244 2,274 203,200
2025/12/03 2,234 2,250 2,225 2,234 143,200
2025/12/02 2,227 2,255 2,216 2,227 191,400
2025/12/01 2,351 2,355 2,213 2,222 378,500
2025/11/28 2,267 2,362 2,260 2,336 349,200
2025/11/27 2,270 2,305 2,256 2,265 210,300
2025/11/26 2,182 2,264 2,180 2,251 379,800
2025/11/25 2,153 2,198 2,153 2,171 165,800
2025/11/21 2,105 2,147 2,101 2,147 112,800
2025/11/20 2,098 2,135 2,093 2,114 139,900
2025/11/19 2,086 2,094 2,062 2,075 128,600
2025/11/18 2,104 2,112 2,074 2,088 182,400
2025/11/17 2,155 2,168 2,106 2,111 162,200
2025/11/14 2,125 2,180 2,105 2,156 168,200
2025/11/13 2,138 2,156 2,119 2,141 237,700
2025/11/12 2,217 2,255 2,041 2,091 668,400
2025/11/11 2,199 2,211 2,166 2,211 110,200
2025/11/10 2,176 2,200 2,176 2,196 93,700
2025/11/07 2,148 2,164 2,140 2,160 75,100
2025/11/06 2,140 2,180 2,133 2,160 113,900
2025/11/05 2,130 2,130 2,061 2,120 162,900
2025/11/04 2,113 2,155 2,095 2,143 139,000
2025/10/31 2,119 2,124 2,098 2,108 88,500
2025/10/30 2,101 2,120 2,101 2,111 77,600
2025/10/29 2,130 2,137 2,102 2,105 124,000
2025/10/28 2,170 2,170 2,096 2,102 183,800
2025/10/27 2,188 2,216 2,177 2,186 160,700
2025/10/24 2,178 2,178 2,146 2,160 107,300
2025/10/23 2,145 2,176 2,140 2,175 106,500
2025/10/22 2,092 2,163 2,088 2,163 138,400
2025/10/21 2,138 2,139 2,088 2,091 93,100
2025/10/20 2,117 2,137 2,114 2,121 115,400
2025/10/17 2,129 2,146 2,107 2,116 66,400
2025/10/16 2,131 2,138 2,122 2,132 56,300
2025/10/15 2,098 2,119 2,098 2,109 50,700
2025/10/14 2,059 2,109 2,056 2,094 108,300
2025/10/10 2,105 2,117 2,069 2,085 129,200
2025/10/09 2,166 2,168 2,116 2,124 105,100
2025/10/08 2,159 2,207 2,159 2,161 108,900
2025/10/07 2,179 2,210 2,162 2,181 134,300
2025/10/06 2,130 2,166 2,127 2,155 144,900
2025/10/03 2,109 2,125 2,094 2,100 76,100
2025/10/02 2,117 2,125 2,082 2,094 98,300
2025/10/01 2,164 2,164 2,104 2,124 178,600
2025/09/30 2,239 2,243 2,174 2,174 165,900
2025/09/29 2,215 2,244 2,182 2,231 129,200
2025/09/26 2,185 2,235 2,184 2,220 138,900
2025/09/25 2,209 2,217 2,188 2,196 101,400
2025/09/24 2,187 2,202 2,162 2,198 98,300
2025/09/22 2,190 2,210 2,186 2,188 108,900
2025/09/19 2,160 2,195 2,160 2,186 155,200
2025/09/18 2,179 2,179 2,157 2,172 110,300
2025/09/17 2,200 2,207 2,168 2,180 163,500
2025/09/16 2,222 2,225 2,195 2,209 112,700
2025/09/12 2,228 2,241 2,219 2,223 96,500
2025/09/11 2,239 2,259 2,234 2,240 102,900
2025/09/10 2,252 2,263 2,227 2,234 80,900
2025/09/09 2,252 2,280 2,232 2,250 158,600
2025/09/08 2,235 2,271 2,221 2,252 235,200
2025/09/05 2,169 2,221 2,167 2,220 188,900
2025/09/04 2,130 2,166 2,118 2,166 73,700
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

このページの先頭へ