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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,579 | 2,595 | 2,576 | 2,579 | 1,300 |
| 2025/07/30 | 2,577 | 2,579 | 2,577 | 2,579 | 200 |
| 2025/07/29 | 2,600 | 2,600 | 2,580 | 2,580 | 600 |
| 2025/07/28 | 2,600 | 2,600 | 2,581 | 2,581 | 1,500 |
| 2025/07/25 | 2,572 | 2,592 | 2,572 | 2,592 | 1,000 |
| 2025/07/24 | 2,579 | 2,585 | 2,570 | 2,580 | 1,400 |
| 2025/07/23 | 2,578 | 2,578 | 2,540 | 2,575 | 1,000 |
| 2025/07/22 | 2,580 | 2,580 | 2,535 | 2,535 | 200 |
| 2025/07/18 | 2,526 | 2,549 | 2,526 | 2,530 | 300 |
| 2025/07/17 | 2,526 | 2,526 | 2,520 | 2,520 | 800 |
| 2025/07/16 | 2,547 | 2,547 | 2,525 | 2,528 | 1,000 |
| 2025/07/15 | 2,544 | 2,550 | 2,530 | 2,530 | 1,500 |
| 2025/07/14 | 2,530 | 2,530 | 2,520 | 2,530 | 900 |
| 2025/07/11 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2025/07/10 | 2,500 | 2,548 | 2,500 | 2,548 | 600 |
| 2025/07/09 | 2,511 | 2,511 | 2,495 | 2,495 | 500 |
| 2025/07/08 | 2,512 | 2,512 | 2,510 | 2,511 | 800 |
| 2025/07/07 | 2,471 | 2,530 | 2,471 | 2,512 | 1,900 |
| 2025/07/04 | 2,456 | 2,487 | 2,439 | 2,446 | 900 |
| 2025/07/03 | 2,446 | 2,450 | 2,445 | 2,450 | 400 |
| 2025/07/02 | 2,470 | 2,470 | 2,434 | 2,434 | 1,600 |
| 2025/07/01 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2025/06/30 | 2,493 | 2,493 | 2,490 | 2,490 | 300 |
| 2025/06/27 | 2,470 | 2,470 | 2,470 | 2,470 | 100 |
| 2025/06/26 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
| 2025/06/25 | 2,470 | 2,494 | 2,460 | 2,461 | 500 |
| 2025/06/24 | 2,496 | 2,496 | 2,476 | 2,476 | 200 |
| 2025/06/23 | 2,476 | 2,476 | 2,464 | 2,464 | 700 |
| 2025/06/20 | 2,478 | 2,480 | 2,478 | 2,478 | 500 |
| 2025/06/19 | 2,478 | 2,478 | 2,478 | 2,478 | 200 |
| 2025/06/18 | 2,476 | 2,496 | 2,473 | 2,478 | 600 |
| 2025/06/17 | 2,490 | 2,490 | 2,478 | 2,478 | 500 |
| 2025/06/16 | 2,499 | 2,499 | 2,499 | 2,499 | 100 |
| 2025/06/13 | 2,499 | 2,499 | 2,477 | 2,480 | 700 |
| 2025/06/12 | 2,500 | 2,500 | 2,499 | 2,499 | 600 |
| 2025/06/11 | 2,480 | 2,496 | 2,475 | 2,496 | 400 |
| 2025/06/10 | 2,485 | 2,522 | 2,466 | 2,480 | 1,900 |
| 2025/06/09 | 2,476 | 2,490 | 2,476 | 2,480 | 2,000 |
| 2025/06/06 | 2,516 | 2,518 | 2,417 | 2,490 | 4,600 |
| 2025/06/05 | 2,538 | 2,543 | 2,512 | 2,525 | 1,000 |
| 2025/06/04 | 2,502 | 2,522 | 2,502 | 2,522 | 800 |
| 2025/06/03 | 2,500 | 2,530 | 2,500 | 2,530 | 1,700 |
| 2025/06/02 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 |
| 2025/05/30 | 2,551 | 2,551 | 2,550 | 2,551 | 900 |
| 2025/05/29 | 2,509 | 2,559 | 2,509 | 2,559 | 200 |
| 2025/05/28 | 2,534 | 2,559 | 2,507 | 2,559 | 1,400 |
| 2025/05/27 | 2,530 | 2,530 | 2,520 | 2,530 | 400 |
| 2025/05/26 | 2,537 | 2,538 | 2,502 | 2,530 | 500 |
| 2025/05/23 | 2,504 | 2,505 | 2,504 | 2,505 | 300 |
| 2025/05/22 | 2,501 | 2,548 | 2,501 | 2,548 | 300 |
| 2025/05/21 | 2,536 | 2,549 | 2,500 | 2,501 | 1,400 |
| 2025/05/20 | 2,520 | 2,569 | 2,467 | 2,552 | 4,400 |
| 2025/05/19 | 2,577 | 2,577 | 2,504 | 2,570 | 1,200 |
| 2025/05/16 | 2,565 | 2,565 | 2,507 | 2,558 | 600 |
| 2025/05/15 | 2,565 | 2,565 | 2,540 | 2,540 | 400 |
| 2025/05/14 | 2,526 | 2,562 | 2,521 | 2,559 | 1,000 |
| 2025/05/13 | 2,552 | 2,552 | 2,485 | 2,546 | 4,000 |
| 2025/05/12 | 2,507 | 2,542 | 2,503 | 2,542 | 1,800 |
| 2025/05/09 | 2,525 | 2,540 | 2,502 | 2,502 | 400 |
| 2025/05/08 | 2,542 | 2,542 | 2,451 | 2,540 | 11,300 |
| 2025/05/07 | 2,552 | 2,585 | 2,529 | 2,542 | 3,900 |
| 2025/05/02 | 2,538 | 2,579 | 2,531 | 2,550 | 1,100 |
| 2025/05/01 | 2,514 | 2,535 | 2,512 | 2,535 | 500 |
| 2025/04/30 | 2,513 | 2,515 | 2,510 | 2,515 | 300 |
| 2025/04/28 | 2,463 | 2,515 | 2,463 | 2,515 | 1,100 |
| 2025/04/25 | 2,522 | 2,522 | 2,449 | 2,505 | 1,400 |
| 2025/04/24 | 2,525 | 2,525 | 2,505 | 2,505 | 400 |
| 2025/04/23 | 2,415 | 2,500 | 2,415 | 2,500 | 8,400 |
| 2025/04/22 | 2,612 | 2,612 | 2,435 | 2,445 | 3,800 |
| 2025/04/21 | 2,512 | 2,512 | 2,512 | 2,512 | 100 |
| 2025/04/18 | 2,551 | 2,583 | 2,495 | 2,512 | 600 |
| 2025/04/17 | 2,551 | 2,551 | 2,551 | 2,551 | 100 |
| 2025/04/16 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
| 2025/04/15 | 2,571 | 2,571 | 2,503 | 2,503 | 200 |
| 2025/04/14 | 2,570 | 2,570 | 2,500 | 2,500 | 400 |
| 2025/04/11 | 2,530 | 2,570 | 2,520 | 2,520 | 600 |
| 2025/04/10 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
| 2025/04/09 | 2,490 | 2,490 | 2,380 | 2,430 | 600 |
| 2025/04/08 | 2,436 | 2,450 | 2,400 | 2,440 | 700 |
| 2025/04/07 | 2,370 | 2,397 | 2,300 | 2,397 | 3,800 |
| 2025/04/04 | 2,550 | 2,551 | 2,505 | 2,505 | 1,900 |
| 2025/04/03 | 2,576 | 2,576 | 2,555 | 2,570 | 900 |
| 2025/04/02 | 2,626 | 2,626 | 2,626 | 2,626 | 100 |
| 2025/04/01 | 2,608 | 2,608 | 2,576 | 2,576 | 700 |
| 2025/03/31 | 2,617 | 2,665 | 2,560 | 2,615 | 1,600 |
| 2025/03/28 | 2,603 | 2,619 | 2,525 | 2,600 | 2,900 |
| 2025/03/27 | 2,704 | 2,769 | 2,704 | 2,722 | 2,700 |
| 2025/03/26 | 2,731 | 2,731 | 2,718 | 2,729 | 700 |
| 2025/03/25 | 2,730 | 2,732 | 2,730 | 2,732 | 700 |
| 2025/03/24 | 2,704 | 2,734 | 2,700 | 2,705 | 1,800 |
| 2025/03/21 | 2,698 | 2,704 | 2,684 | 2,704 | 1,800 |
| 2025/03/19 | 2,672 | 2,694 | 2,672 | 2,694 | 1,100 |
| 2025/03/18 | 2,662 | 2,673 | 2,660 | 2,670 | 1,500 |
| 2025/03/17 | 2,655 | 2,664 | 2,652 | 2,664 | 900 |
| 2025/03/14 | 2,649 | 2,652 | 2,649 | 2,651 | 400 |
| 2025/03/13 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2025/03/12 | 2,614 | 2,635 | 2,614 | 2,635 | 1,300 |
| 2025/03/11 | 2,653 | 2,653 | 2,598 | 2,642 | 4,000 |
| 2025/03/10 | 2,639 | 2,639 | 2,611 | 2,637 | 900 |
| 2025/03/07 | 2,623 | 2,639 | 2,601 | 2,639 | 800 |
| 2025/03/06 | 2,590 | 2,626 | 2,590 | 2,626 | 1,900 |
| 2025/03/05 | 2,576 | 2,590 | 2,576 | 2,590 | 900 |
| 2025/03/04 | 2,594 | 2,594 | 2,576 | 2,576 | 900 |
| 2025/03/03 | 2,606 | 2,606 | 2,580 | 2,594 | 2,100 |
| 2025/02/28 | 2,685 | 2,698 | 2,620 | 2,632 | 2,900 |
| 2025/02/27 | 2,722 | 2,722 | 2,700 | 2,700 | 500 |
| 2025/02/25 | 2,684 | 2,725 | 2,684 | 2,697 | 600 |
| 2025/02/21 | 2,697 | 2,715 | 2,692 | 2,715 | 800 |
| 2025/02/20 | 2,722 | 2,722 | 2,708 | 2,708 | 300 |
| 2025/02/19 | 2,700 | 2,718 | 2,700 | 2,715 | 500 |
| 2025/02/18 | 2,705 | 2,705 | 2,700 | 2,700 | 200 |
| 2025/02/17 | 2,735 | 2,735 | 2,697 | 2,697 | 1,600 |
| 2025/02/14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 |
| 2025/02/13 | 2,697 | 2,700 | 2,665 | 2,699 | 2,100 |
| 2025/02/12 | 2,690 | 2,700 | 2,668 | 2,670 | 1,300 |
| 2025/02/10 | 2,693 | 2,693 | 2,690 | 2,690 | 300 |
| 2025/02/07 | 2,655 | 2,692 | 2,655 | 2,655 | 700 |
| 2025/02/06 | 2,688 | 2,688 | 2,657 | 2,657 | 200 |
| 2025/02/04 | 2,665 | 2,688 | 2,656 | 2,656 | 1,800 |
| 2025/02/03 | 2,666 | 2,687 | 2,665 | 2,687 | 900 |
| 2025/01/31 | 2,698 | 2,698 | 2,665 | 2,665 | 600 |
| 2025/01/30 | 2,661 | 2,696 | 2,661 | 2,696 | 600 |
| 2025/01/29 | 2,656 | 2,680 | 2,656 | 2,680 | 500 |
| 2025/01/28 | 2,690 | 2,690 | 2,690 | 2,690 | 100 |
| 2025/01/27 | 2,661 | 2,696 | 2,652 | 2,696 | 500 |
| 2025/01/24 | 2,660 | 2,695 | 2,660 | 2,695 | 500 |
| 2025/01/23 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
| 2025/01/22 | 2,670 | 2,710 | 2,661 | 2,661 | 600 |
| 2025/01/21 | 2,669 | 2,669 | 2,669 | 2,669 | 500 |
| 2025/01/20 | 2,720 | 2,720 | 2,670 | 2,670 | 1,100 |
| 2025/01/17 | 2,660 | 2,670 | 2,660 | 2,670 | 200 |
| 2025/01/16 | 2,665 | 2,665 | 2,665 | 2,665 | 100 |
| 2025/01/15 | 2,674 | 2,674 | 2,653 | 2,653 | 600 |
| 2025/01/14 | 2,613 | 2,673 | 2,613 | 2,673 | 1,200 |
| 2025/01/10 | 2,698 | 2,698 | 2,612 | 2,612 | 2,100 |
| 2025/01/09 | 2,700 | 2,700 | 2,682 | 2,684 | 600 |
| 2025/01/08 | 2,749 | 2,750 | 2,700 | 2,700 | 2,200 |
| 2025/01/07 | 2,690 | 2,690 | 2,680 | 2,690 | 900 |
| 2025/01/06 | 2,600 | 2,698 | 2,600 | 2,688 | 2,600 |
| 2024/12/30 | 2,597 | 2,600 | 2,597 | 2,600 | 400 |
| 2024/12/27 | 2,569 | 2,590 | 2,569 | 2,589 | 400 |
| 2024/12/26 | 2,588 | 2,588 | 2,569 | 2,569 | 2,800 |
| 2024/12/25 | 2,584 | 2,584 | 2,573 | 2,573 | 1,800 |
| 2024/12/24 | 2,598 | 2,598 | 2,573 | 2,573 | 800 |
| 2024/12/23 | 2,588 | 2,598 | 2,582 | 2,598 | 1,200 |
| 2024/12/20 | 2,586 | 2,586 | 2,586 | 2,586 | 300 |
| 2024/12/19 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2024/12/18 | 2,606 | 2,610 | 2,573 | 2,610 | 3,000 |
| 2024/12/17 | 2,608 | 2,608 | 2,606 | 2,606 | 700 |
| 2024/12/16 | 2,610 | 2,610 | 2,606 | 2,606 | 600 |
| 2024/12/13 | 2,620 | 2,620 | 2,610 | 2,610 | 900 |
| 2024/12/12 | 2,622 | 2,622 | 2,621 | 2,621 | 400 |
| 2024/12/10 | 2,625 | 2,625 | 2,621 | 2,621 | 200 |
| 2024/12/09 | 2,637 | 2,637 | 2,621 | 2,635 | 300 |
| 2024/12/06 | 2,639 | 2,639 | 2,620 | 2,620 | 400 |
| 2024/12/05 | 2,619 | 2,639 | 2,616 | 2,616 | 900 |
| 2024/12/04 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/12/03 | 2,618 | 2,630 | 2,605 | 2,630 | 800 |
| 2024/12/02 | 2,613 | 2,616 | 2,600 | 2,616 | 800 |
| 2024/11/29 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2024/11/28 | 2,585 | 2,600 | 2,584 | 2,591 | 1,900 |
| 2024/11/27 | 2,618 | 2,619 | 2,586 | 2,586 | 500 |
| 2024/11/26 | 2,603 | 2,619 | 2,600 | 2,600 | 800 |
| 2024/11/25 | 2,614 | 2,614 | 2,603 | 2,603 | 600 |
| 2024/11/22 | 2,614 | 2,615 | 2,614 | 2,615 | 200 |
| 2024/11/21 | 2,596 | 2,600 | 2,584 | 2,584 | 300 |
| 2024/11/20 | 2,605 | 2,605 | 2,582 | 2,582 | 1,700 |
| 2024/11/18 | 2,624 | 2,631 | 2,605 | 2,605 | 700 |
| 2024/11/15 | 2,629 | 2,629 | 2,625 | 2,629 | 400 |
| 2024/11/14 | 2,630 | 2,630 | 2,610 | 2,610 | 600 |
| 2024/11/13 | 2,624 | 2,624 | 2,624 | 2,624 | 300 |
| 2024/11/12 | 2,603 | 2,606 | 2,602 | 2,602 | 600 |
| 2024/11/11 | 2,607 | 2,620 | 2,607 | 2,620 | 500 |
| 2024/11/08 | 2,631 | 2,635 | 2,607 | 2,607 | 800 |
| 2024/11/06 | 2,581 | 2,649 | 2,581 | 2,619 | 2,000 |
| 2024/11/05 | 2,603 | 2,640 | 2,603 | 2,640 | 500 |
| 2024/11/01 | 2,639 | 2,639 | 2,601 | 2,602 | 300 |
| 2024/10/31 | 2,640 | 2,640 | 2,602 | 2,606 | 300 |
| 2024/10/30 | 2,638 | 2,638 | 2,638 | 2,638 | 500 |
| 2024/10/29 | 2,588 | 2,635 | 2,588 | 2,635 | 400 |
| 2024/10/28 | 2,638 | 2,638 | 2,638 | 2,638 | 100 |
| 2024/10/25 | 2,582 | 2,599 | 2,560 | 2,599 | 1,900 |
| 2024/10/24 | 2,620 | 2,620 | 2,600 | 2,600 | 300 |
| 2024/10/23 | 2,591 | 2,625 | 2,582 | 2,625 | 600 |
| 2024/10/22 | 2,629 | 2,629 | 2,629 | 2,629 | 100 |
| 2024/10/21 | 2,601 | 2,601 | 2,600 | 2,600 | 500 |
| 2024/10/18 | 2,605 | 2,640 | 2,590 | 2,590 | 700 |
| 2024/10/17 | 2,635 | 2,635 | 2,609 | 2,611 | 300 |
| 2024/10/16 | 2,601 | 2,602 | 2,601 | 2,602 | 200 |
| 2024/10/15 | 2,600 | 2,635 | 2,600 | 2,635 | 1,300 |
| 2024/10/11 | 2,584 | 2,595 | 2,583 | 2,595 | 500 |
| 2024/10/10 | 2,583 | 2,594 | 2,583 | 2,594 | 600 |
| 2024/10/09 | 2,595 | 2,595 | 2,582 | 2,582 | 700 |
| 2024/10/08 | 2,583 | 2,583 | 2,580 | 2,580 | 500 |
| 2024/10/07 | 2,572 | 2,597 | 2,572 | 2,585 | 1,900 |
| 2024/10/04 | 2,572 | 2,572 | 2,572 | 2,572 | 100 |
| 2024/10/02 | 2,562 | 2,562 | 2,562 | 2,562 | 200 |
| 2024/10/01 | 2,558 | 2,558 | 2,558 | 2,558 | 100 |
| 2024/09/30 | 2,555 | 2,556 | 2,555 | 2,556 | 200 |
| 2024/09/27 | 2,598 | 2,598 | 2,548 | 2,548 | 300 |