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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,620 | 2,620 | 2,600 | 2,600 | 700 |
| 2024/07/25 | 2,548 | 2,598 | 2,548 | 2,598 | 800 |
| 2024/07/24 | 2,610 | 2,610 | 2,554 | 2,586 | 600 |
| 2024/07/23 | 2,638 | 2,638 | 2,600 | 2,619 | 300 |
| 2024/07/22 | 2,603 | 2,620 | 2,552 | 2,620 | 1,500 |
| 2024/07/19 | 2,581 | 2,629 | 2,580 | 2,581 | 1,100 |
| 2024/07/18 | 2,609 | 2,609 | 2,600 | 2,600 | 800 |
| 2024/07/17 | 2,645 | 2,645 | 2,601 | 2,601 | 800 |
| 2024/07/16 | 2,645 | 2,645 | 2,600 | 2,645 | 1,600 |
| 2024/07/12 | 2,645 | 2,645 | 2,645 | 2,645 | 500 |
| 2024/07/11 | 2,647 | 2,647 | 2,643 | 2,643 | 300 |
| 2024/07/10 | 2,612 | 2,647 | 2,612 | 2,647 | 800 |
| 2024/07/09 | 2,639 | 2,639 | 2,612 | 2,612 | 500 |
| 2024/07/08 | 2,648 | 2,648 | 2,648 | 2,648 | 100 |
| 2024/07/05 | 2,600 | 2,630 | 2,600 | 2,630 | 1,800 |
| 2024/07/04 | 2,623 | 2,623 | 2,600 | 2,600 | 1,000 |
| 2024/07/03 | 2,590 | 2,600 | 2,575 | 2,600 | 600 |
| 2024/07/02 | 2,600 | 2,609 | 2,576 | 2,590 | 400 |
| 2024/07/01 | 2,566 | 2,566 | 2,565 | 2,565 | 600 |
| 2024/06/28 | 2,551 | 2,590 | 2,551 | 2,580 | 700 |
| 2024/06/27 | 2,544 | 2,593 | 2,544 | 2,590 | 1,500 |
| 2024/06/26 | 2,510 | 2,544 | 2,510 | 2,544 | 1,200 |
| 2024/06/25 | 2,527 | 2,550 | 2,503 | 2,503 | 600 |
| 2024/06/24 | 2,492 | 2,520 | 2,492 | 2,520 | 800 |
| 2024/06/21 | 2,460 | 2,498 | 2,460 | 2,490 | 2,100 |
| 2024/06/20 | 2,488 | 2,490 | 2,456 | 2,456 | 1,100 |
| 2024/06/19 | 2,527 | 2,555 | 2,480 | 2,480 | 3,300 |
| 2024/06/18 | 2,540 | 2,595 | 2,540 | 2,565 | 400 |
| 2024/06/17 | 2,567 | 2,567 | 2,540 | 2,540 | 900 |
| 2024/06/14 | 2,579 | 2,579 | 2,553 | 2,567 | 400 |
| 2024/06/13 | 2,579 | 2,579 | 2,579 | 2,579 | 100 |
| 2024/06/12 | 2,580 | 2,580 | 2,580 | 2,580 | 900 |
| 2024/06/11 | 2,600 | 2,635 | 2,600 | 2,635 | 1,200 |
| 2024/06/10 | 2,563 | 2,578 | 2,563 | 2,570 | 300 |
| 2024/06/07 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
| 2024/06/06 | 2,549 | 2,594 | 2,535 | 2,594 | 600 |
| 2024/06/05 | 2,521 | 2,598 | 2,520 | 2,598 | 400 |
| 2024/05/31 | 2,520 | 2,520 | 2,520 | 2,520 | 700 |
| 2024/05/30 | 2,550 | 2,550 | 2,472 | 2,520 | 3,300 |
| 2024/05/29 | 2,577 | 2,590 | 2,550 | 2,550 | 1,400 |
| 2024/05/28 | 2,566 | 2,600 | 2,566 | 2,600 | 700 |
| 2024/05/27 | 2,570 | 2,617 | 2,566 | 2,585 | 500 |
| 2024/05/24 | 2,574 | 2,598 | 2,573 | 2,598 | 400 |
| 2024/05/23 | 2,573 | 2,581 | 2,573 | 2,574 | 700 |
| 2024/05/22 | 2,581 | 2,599 | 2,581 | 2,599 | 200 |
| 2024/05/21 | 2,558 | 2,581 | 2,558 | 2,581 | 1,300 |
| 2024/05/20 | 2,600 | 2,645 | 2,595 | 2,608 | 1,000 |
| 2024/05/17 | 2,551 | 2,608 | 2,551 | 2,608 | 1,200 |
| 2024/05/16 | 2,565 | 2,565 | 2,551 | 2,551 | 300 |
| 2024/05/15 | 2,588 | 2,634 | 2,587 | 2,615 | 700 |
| 2024/05/14 | 2,606 | 2,644 | 2,570 | 2,570 | 1,600 |
| 2024/05/13 | 2,682 | 2,684 | 2,602 | 2,606 | 4,000 |
| 2024/05/10 | 2,732 | 2,732 | 2,732 | 2,732 | 100 |
| 2024/05/09 | 2,750 | 2,777 | 2,750 | 2,777 | 500 |
| 2024/05/08 | 2,690 | 2,780 | 2,640 | 2,780 | 1,500 |
| 2024/05/07 | 2,725 | 2,725 | 2,679 | 2,721 | 3,300 |
| 2024/05/02 | 2,668 | 2,733 | 2,637 | 2,725 | 700 |
| 2024/05/01 | 2,671 | 2,671 | 2,662 | 2,671 | 600 |
| 2024/04/30 | 2,665 | 2,671 | 2,665 | 2,671 | 200 |
| 2024/04/26 | 2,600 | 2,650 | 2,600 | 2,650 | 300 |
| 2024/04/25 | 2,641 | 2,641 | 2,641 | 2,641 | 100 |
| 2024/04/24 | 2,590 | 2,642 | 2,590 | 2,639 | 1,600 |
| 2024/04/23 | 2,610 | 2,636 | 2,558 | 2,614 | 2,100 |
| 2024/04/22 | 2,545 | 2,630 | 2,545 | 2,600 | 3,000 |
| 2024/04/19 | 2,640 | 2,640 | 2,482 | 2,545 | 3,400 |
| 2024/04/18 | 2,645 | 2,645 | 2,645 | 2,645 | 300 |
| 2024/04/17 | 2,665 | 2,665 | 2,640 | 2,645 | 900 |
| 2024/04/16 | 2,688 | 2,700 | 2,660 | 2,681 | 1,400 |
| 2024/04/15 | 2,742 | 2,742 | 2,690 | 2,690 | 600 |
| 2024/04/12 | 2,738 | 2,738 | 2,738 | 2,738 | 800 |
| 2024/04/11 | 2,706 | 2,708 | 2,706 | 2,708 | 300 |
| 2024/04/10 | 2,692 | 2,710 | 2,692 | 2,710 | 800 |
| 2024/04/09 | 2,716 | 2,716 | 2,708 | 2,710 | 700 |
| 2024/04/08 | 2,714 | 2,725 | 2,690 | 2,717 | 3,800 |
| 2024/04/05 | 2,779 | 2,779 | 2,709 | 2,759 | 1,800 |
| 2024/04/04 | 2,790 | 2,790 | 2,789 | 2,789 | 200 |
| 2024/04/03 | 2,802 | 2,811 | 2,700 | 2,811 | 2,500 |
| 2024/04/02 | 2,840 | 2,840 | 2,807 | 2,815 | 1,700 |
| 2024/04/01 | 2,905 | 2,920 | 2,803 | 2,840 | 4,800 |
| 2024/03/29 | 2,930 | 2,930 | 2,890 | 2,918 | 3,000 |
| 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 |