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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 1,566 | 1,569 | 1,551 | 1,566 | 68,500 |
| 2024/11/07 | 1,527 | 1,572 | 1,525 | 1,562 | 175,300 |
| 2024/11/06 | 1,515 | 1,528 | 1,508 | 1,517 | 124,300 |
| 2024/11/05 | 1,523 | 1,524 | 1,507 | 1,515 | 80,400 |
| 2024/11/01 | 1,518 | 1,523 | 1,514 | 1,515 | 51,900 |
| 2024/10/31 | 1,523 | 1,534 | 1,523 | 1,524 | 43,300 |
| 2024/10/30 | 1,540 | 1,547 | 1,525 | 1,525 | 231,300 |
| 2024/10/29 | 1,529 | 1,546 | 1,526 | 1,545 | 90,400 |
| 2024/10/28 | 1,514 | 1,535 | 1,514 | 1,535 | 95,400 |
| 2024/10/25 | 1,526 | 1,526 | 1,503 | 1,514 | 109,600 |
| 2024/10/24 | 1,516 | 1,529 | 1,511 | 1,522 | 74,700 |
| 2024/10/23 | 1,527 | 1,534 | 1,517 | 1,517 | 70,600 |
| 2024/10/22 | 1,550 | 1,562 | 1,534 | 1,534 | 72,100 |
| 2024/10/21 | 1,565 | 1,565 | 1,547 | 1,550 | 48,300 |
| 2024/10/18 | 1,584 | 1,592 | 1,565 | 1,565 | 89,200 |
| 2024/10/17 | 1,555 | 1,583 | 1,555 | 1,583 | 115,800 |
| 2024/10/16 | 1,529 | 1,572 | 1,529 | 1,555 | 158,700 |
| 2024/10/15 | 1,519 | 1,549 | 1,517 | 1,544 | 144,400 |
| 2024/10/11 | 1,517 | 1,541 | 1,511 | 1,513 | 195,900 |
| 2024/10/10 | 1,509 | 1,520 | 1,508 | 1,514 | 47,200 |
| 2024/10/09 | 1,531 | 1,533 | 1,507 | 1,507 | 193,900 |
| 2024/10/08 | 1,539 | 1,553 | 1,527 | 1,531 | 104,900 |
| 2024/10/07 | 1,540 | 1,556 | 1,528 | 1,554 | 139,600 |
| 2024/10/04 | 1,535 | 1,545 | 1,527 | 1,528 | 160,900 |
| 2024/10/03 | 1,589 | 1,589 | 1,540 | 1,545 | 189,800 |
| 2024/10/02 | 1,590 | 1,620 | 1,539 | 1,550 | 346,900 |
| 2024/10/01 | 1,391 | 1,670 | 1,391 | 1,604 | 279,700 |