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
2026/09/18 1,480 1,492 1,480 1,492 300
2026/09/17 1,495 1,495 1,495 1,495 200
2026/09/16 1,485 1,490 1,483 1,490 500
2026/09/15 1,494 1,494 1,471 1,480 2,300
2026/09/14 1,489 1,490 1,487 1,487 500
2026/09/10 1,474 1,489 1,471 1,489 1,100
2026/09/09 1,490 1,490 1,474 1,490 1,500
2026/09/08 1,481 1,490 1,481 1,490 700
2026/09/07 1,476 1,489 1,476 1,489 900
2026/09/04 1,480 1,496 1,470 1,484 1,800
2026/09/03 1,470 1,470 1,455 1,470 800
2026/09/02 1,470 1,470 1,470 1,470 1,100
2026/09/01 1,473 1,480 1,473 1,479 1,800
2026/08/31 1,457 1,474 1,453 1,474 1,400
2026/08/28 1,460 1,478 1,453 1,471 2,100
2026/08/26 1,462 1,462 1,450 1,462 300
2026/08/25 1,440 1,463 1,436 1,463 1,100
2026/08/24 1,432 1,458 1,432 1,458 1,000
2026/08/21 1,430 1,458 1,414 1,433 22,900
2026/08/20 1,487 1,490 1,480 1,490 400
2026/08/19 1,480 1,480 1,466 1,479 900
2026/08/18 1,504 1,504 1,466 1,498 2,300
2026/08/17 1,504 1,504 1,503 1,503 1,200
2026/08/14 1,494 1,494 1,468 1,485 1,000
2026/08/13 1,479 1,490 1,468 1,486 1,100
2026/08/12 1,462 1,481 1,460 1,468 3,900
2026/08/10 1,460 1,461 1,460 1,461 600
2026/08/07 1,457 1,460 1,456 1,460 500
2026/08/06 1,458 1,459 1,458 1,459 400
2026/08/05 1,458 1,459 1,458 1,458 400
2026/08/04 1,458 1,488 1,458 1,458 1,200
2026/08/03 1,470 1,488 1,470 1,472 400
2026/07/31 1,479 1,479 1,475 1,475 400
2026/07/30 1,479 1,480 1,479 1,479 700
2026/07/29 1,465 1,478 1,465 1,478 500
2026/07/28 1,450 1,465 1,450 1,465 400
2026/07/27 1,477 1,477 1,451 1,465 2,600
2026/07/24 1,468 1,472 1,456 1,457 2,000
2026/07/23 1,480 1,480 1,471 1,471 400
2026/07/22 1,455 1,456 1,455 1,456 700
2026/07/21 1,482 1,482 1,450 1,455 3,800
2026/07/17 1,467 1,468 1,455 1,457 1,300
2026/07/16 1,452 1,482 1,452 1,469 1,800
2026/07/15 1,494 1,494 1,476 1,476 900
2026/07/14 1,440 1,487 1,440 1,485 3,800
2026/07/13 1,425 1,434 1,425 1,434 1,900
2026/07/10 1,417 1,434 1,417 1,428 1,700
2026/07/09 1,396 1,415 1,396 1,400 1,400
2026/07/07 1,415 1,415 1,415 1,415 100
2026/07/06 1,400 1,420 1,400 1,400 700
2026/07/03 1,393 1,400 1,393 1,400 1,500
2026/07/02 1,376 1,378 1,374 1,374 1,100
2026/07/01 1,400 1,400 1,376 1,376 500
2026/06/30 1,399 1,400 1,399 1,400 1,900
2026/06/29 1,360 1,380 1,360 1,380 2,000
2026/06/26 1,331 1,348 1,317 1,342 2,300
2026/06/25 1,349 1,359 1,344 1,359 700
2026/06/24 1,310 1,340 1,310 1,330 500
2026/06/23 1,351 1,351 1,302 1,310 4,100
2026/06/22 1,362 1,362 1,332 1,361 700
2026/06/19 1,380 1,380 1,350 1,350 900
2026/06/18 1,352 1,390 1,352 1,388 3,300
2026/06/16 1,356 1,360 1,350 1,352 1,100
2026/06/15 1,370 1,370 1,360 1,360 600
2026/06/12 1,350 1,366 1,350 1,366 1,200
2026/06/11 1,340 1,347 1,330 1,347 2,800
2026/06/10 1,320 1,336 1,316 1,321 1,100
2026/06/09 1,342 1,342 1,306 1,320 2,400
2026/06/08 1,317 1,342 1,311 1,342 3,300
2026/06/05 1,343 1,347 1,343 1,347 800
2026/06/04 1,351 1,379 1,350 1,350 1,200
2026/06/03 1,381 1,381 1,351 1,351 700
2026/06/02 1,380 1,380 1,355 1,355 700
2026/06/01 1,368 1,368 1,365 1,365 1,300
2026/05/29 1,398 1,398 1,361 1,369 2,100
2026/05/28 1,410 1,410 1,395 1,395 1,100
2026/05/27 1,373 1,405 1,373 1,405 2,800
2026/05/26 1,360 1,387 1,360 1,375 4,000
2026/05/25 1,317 1,369 1,317 1,360 4,900
2026/05/22 1,293 1,340 1,292 1,301 2,900
2026/05/21 1,292 1,292 1,276 1,280 1,100
2026/05/20 1,300 1,300 1,249 1,277 11,900
2026/05/19 1,335 1,368 1,290 1,305 12,100
2026/05/18 1,329 1,340 1,295 1,321 8,100
2026/05/15 1,390 1,395 1,300 1,329 29,400
2026/05/14 1,470 1,470 1,399 1,416 12,100
2026/05/13 1,532 1,532 1,411 1,440 17,700
2026/05/12 1,549 1,562 1,498 1,562 9,600
2026/05/11 1,575 1,577 1,563 1,563 3,700
2026/05/08 1,549 1,569 1,546 1,569 2,000
2026/05/07 1,507 1,541 1,502 1,541 6,300
2026/05/01 1,501 1,502 1,500 1,502 1,900
2026/04/30 1,505 1,507 1,501 1,502 1,500
2026/04/28 1,505 1,508 1,505 1,505 2,500
2026/04/27 1,520 1,520 1,503 1,510 1,900
2026/04/23 1,522 1,522 1,520 1,520 900
2026/04/22 1,530 1,531 1,527 1,527 2,100
2026/04/21 1,540 1,540 1,530 1,530 200
2026/04/20 1,534 1,545 1,533 1,544 3,400
2026/04/17 1,541 1,541 1,533 1,541 600
2026/04/16 1,535 1,540 1,530 1,531 3,300
2026/04/15 1,560 1,560 1,535 1,535 1,200
2026/04/14 1,533 1,545 1,531 1,545 600
2026/04/13 1,548 1,548 1,533 1,533 2,200
2026/04/10 1,550 1,563 1,548 1,563 1,200
2026/04/09 1,560 1,563 1,558 1,558 1,000
2026/04/08 1,540 1,564 1,540 1,564 2,900
2026/04/07 1,548 1,555 1,540 1,540 1,800
2026/04/06 1,568 1,568 1,550 1,554 1,700
2026/04/03 1,542 1,545 1,540 1,540 600
2026/04/02 1,549 1,549 1,542 1,542 300
2026/03/27 1,615 1,673 1,610 1,636 5,900
2026/03/26 1,618 1,628 1,618 1,621 1,500
2026/03/25 1,601 1,619 1,601 1,615 1,900
2026/03/24 1,627 1,627 1,600 1,601 1,100
2026/03/23 1,600 1,612 1,580 1,590 9,500
2026/03/19 1,631 1,668 1,610 1,610 2,800
2026/03/18 1,612 1,674 1,612 1,633 1,500
2026/03/17 1,596 1,606 1,596 1,599 500
2026/03/16 1,580 1,600 1,570 1,595 3,300
2026/03/13 1,600 1,600 1,565 1,580 6,600
2026/03/12 1,601 1,685 1,600 1,614 5,700
2026/03/11 1,616 1,620 1,610 1,610 2,000
2026/03/10 1,616 1,616 1,601 1,604 2,700
2026/03/09 1,590 1,591 1,570 1,583 3,700
2026/03/06 1,591 1,613 1,590 1,609 2,700
2026/03/05 1,644 1,644 1,600 1,618 3,900
2026/03/04 1,630 1,630 1,556 1,604 7,900
2026/03/03 1,674 1,715 1,648 1,648 6,900
2026/03/02 1,700 1,721 1,677 1,688 4,900
2026/02/27 1,714 1,730 1,703 1,714 2,700
2026/02/26 1,688 1,712 1,688 1,703 3,200
2026/02/25 1,676 1,716 1,676 1,684 2,200
2026/02/24 1,692 1,748 1,676 1,683 6,700
2026/02/20 1,692 1,692 1,672 1,689 1,400
2026/02/19 1,692 1,692 1,687 1,692 1,400
2026/02/18 1,663 1,697 1,663 1,691 2,700
2026/02/17 1,658 1,659 1,622 1,658 4,300
2026/02/16 1,639 1,650 1,622 1,640 4,300
2026/02/13 1,635 1,635 1,614 1,635 2,100
2026/02/12 1,626 1,633 1,620 1,632 2,500
2026/02/10 1,630 1,650 1,611 1,626 10,600
2026/02/09 1,623 1,631 1,606 1,615 4,100
2026/02/06 1,630 1,645 1,630 1,631 2,000
2026/02/05 1,640 1,643 1,623 1,642 1,800
2026/02/04 1,629 1,647 1,626 1,647 1,100
2026/02/03 1,604 1,660 1,604 1,647 4,500
2026/02/02 1,615 1,623 1,605 1,623 800
2026/01/30 1,607 1,625 1,605 1,620 1,600
2026/01/29 1,604 1,624 1,601 1,622 1,900
2026/01/28 1,602 1,606 1,592 1,605 1,500
2026/01/27 1,621 1,621 1,600 1,607 2,400
2026/01/26 1,610 1,621 1,610 1,621 1,500
2026/01/23 1,607 1,620 1,606 1,618 2,300
2026/01/22 1,618 1,618 1,604 1,615 2,100
2026/01/21 1,601 1,610 1,597 1,610 2,100
2026/01/20 1,598 1,610 1,598 1,602 1,500
2026/01/19 1,604 1,625 1,600 1,600 2,200
2026/01/16 1,606 1,606 1,582 1,606 2,100
2026/01/15 1,613 1,614 1,595 1,597 2,300
2026/01/14 1,596 1,605 1,596 1,604 3,600
2026/01/13 1,610 1,616 1,598 1,610 6,200
2026/01/09 1,602 1,630 1,601 1,602 1,400
2026/01/08 1,602 1,624 1,601 1,606 3,200
2026/01/07 1,623 1,638 1,623 1,624 3,900
2026/01/06 1,623 1,623 1,601 1,622 3,400
2026/01/05 1,581 1,628 1,581 1,599 3,500
2025/12/30 1,572 1,586 1,570 1,581 1,800
2025/12/29 1,543 1,572 1,543 1,572 1,200
2025/12/26 1,558 1,558 1,543 1,543 2,300
2025/12/25 1,551 1,558 1,538 1,558 1,100
2025/12/24 1,577 1,581 1,554 1,561 1,900
2025/12/23 1,577 1,584 1,560 1,581 6,200
2025/12/22 1,566 1,574 1,550 1,573 2,700
2025/12/19 1,582 1,582 1,534 1,561 2,600
2025/12/18 1,514 1,585 1,514 1,572 13,600
2025/12/17 1,506 1,535 1,506 1,508 1,900
2025/12/16 1,509 1,513 1,506 1,506 900
2025/12/15 1,515 1,515 1,497 1,509 1,900
2025/12/12 1,505 1,519 1,501 1,515 1,100
2025/12/11 1,537 1,537 1,506 1,510 2,300
2025/12/10 1,525 1,538 1,511 1,537 4,500
2025/12/09 1,557 1,566 1,528 1,528 4,600
2025/12/08 1,539 1,580 1,530 1,572 8,500
2025/12/05 1,494 1,539 1,470 1,529 12,200
2025/12/04 1,475 1,499 1,461 1,480 3,500
2025/12/03 1,480 1,480 1,450 1,479 2,100
2025/12/02 1,456 1,458 1,440 1,458 900
2025/12/01 1,455 1,462 1,455 1,456 1,700
2025/11/28 1,458 1,458 1,431 1,455 1,600
2025/11/27 1,434 1,459 1,433 1,459 1,400
2025/11/26 1,434 1,434 1,420 1,434 1,100
2025/11/25 1,435 1,435 1,416 1,434 1,300
2025/11/21 1,421 1,435 1,410 1,435 500
2025/11/20 1,408 1,421 1,408 1,421 900
2025/11/19 1,408 1,414 1,408 1,408 1,100
2025/11/18 1,430 1,434 1,411 1,420 1,800
2025/11/17 1,428 1,431 1,417 1,431 1,300
2025/11/14 1,442 1,445 1,441 1,442 2,100
2025/11/13 1,429 1,436 1,427 1,431 500

このページの先頭へ