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

フライングガーデン(3317)の株価時系列情報

フライングガーデン(3317)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
2024/03/28 2,979 2,979 2,929 2,931 1,800
2024/03/27 2,997 3,015 2,988 2,999 4,200
2024/03/26 2,995 3,020 2,993 3,000 3,400
2024/03/25 2,990 3,005 2,900 2,972 4,700
2024/03/22 2,996 3,005 2,953 2,990 2,500
2024/03/21 2,995 3,000 2,976 2,997 2,600
2024/03/19 2,978 2,995 2,978 2,995 600
2024/03/18 2,989 3,000 2,954 2,977 2,600
2024/03/15 2,975 2,987 2,953 2,987 1,600
2024/03/14 2,998 2,998 2,960 2,970 2,600
2024/03/13 3,000 3,030 2,949 2,999 3,000
2024/03/12 2,976 3,060 2,976 3,030 2,100
2024/03/11 2,990 2,996 2,976 2,976 1,200
2024/03/08 2,997 3,000 2,997 2,997 600
2024/03/07 3,000 3,015 2,988 2,988 1,700
2024/03/06 2,985 3,040 2,970 3,000 3,000
2024/03/05 3,005 3,015 2,986 2,987 1,400
2024/03/04 3,000 3,060 2,984 3,040 3,700
2024/03/01 3,020 3,030 2,990 3,030 1,700
2024/02/29 3,020 3,020 2,989 3,000 2,400
2024/02/28 3,000 3,005 2,999 2,999 500
2024/02/27 2,980 3,005 2,950 2,999 2,700
2024/02/26 2,972 2,980 2,939 2,980 2,400
2024/02/22 3,000 3,000 2,972 2,972 1,200
2024/02/21 3,025 3,025 2,951 3,010 1,300
2024/02/20 3,055 3,070 3,015 3,035 1,300
2024/02/19 2,930 3,050 2,900 3,050 1,500
2024/02/16 2,877 2,950 2,877 2,950 3,200
2024/02/15 3,035 3,035 2,810 2,877 5,500
2024/02/14 3,035 3,085 3,000 3,030 4,500
2024/02/13 3,195 3,195 3,070 3,075 2,300
2024/02/09 3,095 3,100 3,040 3,065 5,400
2024/02/08 3,180 3,180 3,035 3,095 5,800
2024/02/07 3,350 3,355 3,150 3,180 10,900
2024/02/06 3,205 3,375 3,065 3,350 28,400
2024/02/05 3,365 3,600 3,365 3,600 18,500
2024/02/02 3,220 3,355 3,165 3,320 10,100
2024/02/01 3,240 3,250 3,185 3,210 3,200
2024/01/31 3,145 3,220 3,145 3,215 3,700
2024/01/30 3,155 3,155 3,105 3,140 900
2024/01/29 3,160 3,160 3,095 3,155 1,500
2024/01/26 3,000 3,100 3,000 3,090 2,100
2024/01/25 3,055 3,060 3,030 3,030 700
2024/01/24 3,100 3,110 3,055 3,060 1,200
2024/01/23 3,195 3,200 3,115 3,125 3,800
2024/01/22 3,165 3,195 3,050 3,170 5,900
2024/01/19 3,200 3,260 3,200 3,260 1,400
2024/01/18 3,250 3,265 3,185 3,185 2,200
2024/01/17 3,185 3,270 3,185 3,260 6,200
2024/01/16 3,010 3,185 2,960 3,185 5,500
2024/01/15 2,981 3,055 2,957 3,015 2,700
2024/01/12 3,050 3,050 2,913 2,990 3,300
2024/01/11 3,100 3,100 3,005 3,050 3,000
2024/01/10 3,060 3,165 2,965 3,085 4,700
2024/01/09 3,110 3,220 3,050 3,085 5,800
2024/01/05 2,805 3,110 2,805 3,095 12,000
2024/01/04 2,720 2,838 2,715 2,801 3,000
2023/12/29 2,730 2,754 2,720 2,720 1,400
2023/12/28 2,700 2,715 2,665 2,715 1,600
2023/12/27 2,706 2,732 2,700 2,720 2,000
2023/12/26 2,700 2,732 2,683 2,706 1,400
2023/12/25 2,720 2,769 2,700 2,700 6,300
2023/12/22 2,744 2,744 2,704 2,720 800
2023/12/21 2,670 2,744 2,670 2,739 2,100
2023/12/20 2,637 2,788 2,637 2,666 6,800
2023/12/19 2,640 2,643 2,587 2,637 2,300
2023/12/18 2,560 2,648 2,532 2,600 6,300
2023/12/15 2,475 2,485 2,455 2,460 3,200
2023/12/14 2,537 2,537 2,462 2,475 3,300
2023/12/13 2,550 2,600 2,520 2,535 3,000
2023/12/12 2,560 2,615 2,547 2,550 1,400
2023/12/11 2,742 2,742 2,550 2,610 4,200
2023/12/08 2,730 2,730 2,677 2,678 900
2023/12/07 2,750 2,750 2,724 2,745 1,100
2023/12/06 2,644 2,748 2,640 2,728 4,300
2023/12/05 2,647 2,647 2,575 2,633 1,600
2023/12/04 2,540 2,673 2,520 2,644 4,900
2023/12/01 2,500 2,549 2,491 2,520 2,800
2023/11/30 2,442 2,500 2,435 2,500 1,500
2023/11/29 2,445 2,448 2,401 2,422 1,000
2023/11/28 2,508 2,531 2,450 2,450 4,000
2023/11/27 2,450 2,549 2,439 2,508 7,600
2023/11/24 2,524 2,592 2,421 2,449 12,400
2023/11/22 2,306 2,326 2,306 2,324 900
2023/11/21 2,264 2,318 2,264 2,290 1,700
2023/11/20 2,250 2,264 2,222 2,264 1,600
2023/11/17 2,230 2,251 2,225 2,251 1,400
2023/11/16 2,250 2,263 2,222 2,222 800
2023/11/15 2,241 2,277 2,237 2,237 700
2023/11/14 2,277 2,277 2,223 2,241 1,000
2023/11/13 2,221 2,277 2,221 2,277 1,900
2023/11/10 2,284 2,284 2,212 2,214 1,300
2023/11/09 2,319 2,319 2,279 2,279 4,300
2023/11/08 2,332 2,332 2,282 2,300 2,300
2023/11/07 2,192 2,332 2,192 2,332 9,700
2023/11/06 2,200 2,334 2,177 2,292 9,100
2023/11/02 2,151 2,175 2,151 2,151 2,000
2023/11/01 2,137 2,171 2,137 2,148 2,600
2023/10/31 2,156 2,185 2,130 2,168 1,300
2023/10/30 2,134 2,184 2,134 2,147 900
2023/10/27 2,104 2,138 2,104 2,134 900
2023/10/26 2,101 2,110 2,101 2,110 300
2023/10/25 2,100 2,110 2,100 2,110 400
2023/10/24 2,086 2,100 2,085 2,100 1,200
2023/10/23 2,085 2,095 2,085 2,090 500
2023/10/20 2,080 2,093 2,070 2,085 1,200
2023/10/19 2,110 2,110 2,084 2,085 1,000
2023/10/18 2,111 2,111 2,110 2,110 300
2023/10/17 2,118 2,128 2,110 2,110 1,500
2023/10/16 2,131 2,131 2,105 2,118 1,600
2023/10/13 2,139 2,156 2,136 2,156 800
2023/10/12 2,147 2,165 2,139 2,139 1,200
2023/10/11 2,126 2,163 2,126 2,163 300
2023/10/10 2,138 2,138 2,124 2,124 500
2023/10/06 2,186 2,186 2,110 2,143 2,300
2023/10/05 2,135 2,203 2,135 2,185 900
2023/10/04 2,125 2,130 2,125 2,125 500
2023/10/03 2,200 2,202 2,123 2,125 2,500
2023/10/02 2,180 2,199 2,180 2,199 2,400
2023/09/29 2,153 2,153 2,151 2,151 200
2023/09/28 2,165 2,165 2,141 2,150 400
2023/09/27 2,158 2,165 2,144 2,165 400
2023/09/26 2,126 2,150 2,126 2,150 1,800
2023/09/25 2,122 2,144 2,120 2,126 400
2023/09/22 2,126 2,136 2,102 2,103 700
2023/09/21 2,142 2,143 2,135 2,141 700
2023/09/20 2,153 2,154 2,139 2,139 1,500
2023/09/19 2,142 2,158 2,128 2,158 1,500
2023/09/15 2,139 2,169 2,125 2,125 1,300
2023/09/14 2,100 2,139 2,082 2,139 2,300
2023/09/13 2,066 2,099 2,066 2,080 900
2023/09/12 2,051 2,089 2,051 2,089 300
2023/09/11 2,111 2,111 2,060 2,060 1,000
2023/09/08 2,082 2,109 2,080 2,109 1,600
2023/09/07 2,105 2,120 2,071 2,110 2,100
2023/09/06 2,026 2,055 2,026 2,055 1,600
2023/09/05 1,994 2,037 1,994 2,011 4,900
2023/09/04 1,980 1,990 1,972 1,990 2,300
2023/09/01 1,955 1,980 1,955 1,980 800
2023/08/31 1,989 1,989 1,951 1,970 2,100
2023/08/30 1,960 1,962 1,950 1,962 400
2023/08/29 1,950 1,960 1,950 1,960 600
2023/08/28 1,940 1,950 1,940 1,950 200
2023/08/25 1,940 1,944 1,940 1,944 800
2023/08/24 1,948 1,951 1,948 1,951 400
2023/08/22 1,965 1,965 1,951 1,951 200
2023/08/21 1,967 1,967 1,927 1,927 1,000
2023/08/17 1,960 1,970 1,946 1,967 2,300
2023/08/16 1,960 1,970 1,958 1,970 800
2023/08/15 1,968 1,968 1,960 1,960 500
2023/08/14 1,965 1,965 1,965 1,965 100
2023/08/10 1,967 1,967 1,967 1,967 200
2023/08/09 1,967 1,967 1,967 1,967 100
2023/08/08 1,978 1,978 1,962 1,967 1,000
2023/08/07 1,933 1,964 1,925 1,964 1,500
2023/08/04 1,930 1,930 1,930 1,930 100
2023/08/03 1,931 1,931 1,931 1,931 400
2023/08/02 1,920 1,935 1,920 1,935 300
2023/08/01 1,906 1,908 1,906 1,908 200
2023/07/31 1,905 1,906 1,905 1,906 200
2023/07/28 1,918 1,921 1,902 1,905 1,300
2023/07/27 1,931 1,931 1,918 1,918 200
2023/07/26 1,937 1,937 1,920 1,931 800
2023/07/25 1,910 1,936 1,910 1,921 1,300
2023/07/24 1,926 1,926 1,910 1,910 800
2023/07/21 1,924 1,924 1,923 1,924 300
2023/07/20 1,918 1,922 1,918 1,922 900
2023/07/18 1,915 1,915 1,899 1,914 500
2023/07/14 1,912 1,912 1,909 1,909 300
2023/07/12 1,911 1,911 1,911 1,911 100
2023/07/11 1,894 1,913 1,891 1,913 400
2023/07/10 1,902 1,915 1,895 1,895 700
2023/07/07 1,901 1,914 1,896 1,914 1,400
2023/07/06 1,910 1,910 1,902 1,902 1,000
2023/07/05 1,913 1,915 1,913 1,915 200
2023/07/04 1,941 1,941 1,913 1,913 300
2023/07/03 1,905 1,921 1,905 1,920 1,000
2023/06/30 1,928 1,928 1,928 1,928 100
2023/06/29 1,929 1,929 1,928 1,928 300
2023/06/28 1,915 1,926 1,915 1,924 600
2023/06/27 1,920 1,920 1,911 1,912 400
2023/06/26 1,926 1,926 1,920 1,920 400
2023/06/23 1,941 1,947 1,940 1,940 800
2023/06/21 1,972 1,972 1,965 1,965 700
2023/06/20 1,961 1,961 1,944 1,950 400
2023/06/19 1,960 1,960 1,960 1,960 100
2023/06/16 1,960 1,960 1,960 1,960 200
2023/06/15 1,962 1,962 1,962 1,962 100
2023/06/14 1,960 1,962 1,946 1,947 600
2023/06/13 1,950 1,950 1,940 1,940 400
2023/06/12 1,979 1,979 1,940 1,949 1,400
2023/06/09 1,944 1,944 1,920 1,920 600
2023/06/08 1,950 1,950 1,944 1,944 400
2023/06/07 1,910 1,946 1,910 1,944 800
2023/06/06 1,913 1,926 1,913 1,926 500
2023/06/05 1,925 1,930 1,921 1,921 800
2023/06/02 1,918 1,918 1,917 1,917 600
2023/06/01 1,900 1,919 1,895 1,913 800
2023/05/31 1,871 1,900 1,868 1,900 1,100
2023/05/30 1,887 1,887 1,881 1,881 200

このページの先頭へ