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 |
|---|---|---|---|---|---|
| 2026/06/24 | 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 |
| 2025/11/12 | 1,418 | 1,436 | 1,418 | 1,436 | 1,400 |
| 2025/11/11 | 1,432 | 1,432 | 1,416 | 1,429 | 500 |
| 2025/11/10 | 1,427 | 1,432 | 1,419 | 1,432 | 1,600 |
| 2025/11/07 | 1,414 | 1,423 | 1,407 | 1,419 | 1,400 |
| 2025/11/06 | 1,437 | 1,437 | 1,410 | 1,414 | 3,400 |
| 2025/11/05 | 1,470 | 1,470 | 1,403 | 1,448 | 7,800 |
| 2025/11/04 | 1,403 | 1,480 | 1,403 | 1,478 | 6,500 |
| 2025/10/31 | 1,400 | 1,404 | 1,397 | 1,397 | 1,500 |
| 2025/10/30 | 1,401 | 1,418 | 1,401 | 1,413 | 1,600 |
| 2025/10/29 | 1,412 | 1,422 | 1,402 | 1,402 | 1,500 |
| 2025/10/28 | 1,410 | 1,425 | 1,398 | 1,421 | 2,900 |
| 2025/10/27 | 1,413 | 1,413 | 1,391 | 1,391 | 1,900 |
| 2025/10/24 | 1,405 | 1,423 | 1,395 | 1,395 | 700 |
| 2025/10/23 | 1,405 | 1,405 | 1,392 | 1,405 | 1,000 |
| 2025/10/22 | 1,399 | 1,405 | 1,395 | 1,405 | 1,400 |
| 2025/10/21 | 1,405 | 1,405 | 1,384 | 1,399 | 1,600 |
| 2025/10/20 | 1,359 | 1,413 | 1,338 | 1,393 | 4,800 |
| 2025/10/17 | 1,393 | 1,393 | 1,322 | 1,346 | 6,400 |
| 2025/10/16 | 1,393 | 1,400 | 1,384 | 1,384 | 4,400 |
| 2025/10/15 | 1,431 | 1,431 | 1,396 | 1,398 | 2,200 |
| 2025/10/14 | 1,417 | 1,427 | 1,381 | 1,426 | 4,300 |
| 2025/10/10 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 |
| 2025/10/09 | 1,444 | 1,444 | 1,431 | 1,432 | 1,400 |
| 2025/10/08 | 1,446 | 1,446 | 1,445 | 1,445 | 300 |
| 2025/10/07 | 1,452 | 1,460 | 1,449 | 1,449 | 1,500 |
| 2025/10/06 | 1,470 | 1,478 | 1,440 | 1,471 | 2,300 |
| 2025/10/03 | 1,480 | 1,480 | 1,440 | 1,440 | 1,800 |
| 2025/10/02 | 1,457 | 1,458 | 1,456 | 1,456 | 1,600 |
| 2025/10/01 | 1,500 | 1,505 | 1,455 | 1,455 | 3,700 |
| 2025/09/30 | 1,503 | 1,524 | 1,500 | 1,500 | 2,700 |
| 2025/09/29 | 1,501 | 1,531 | 1,470 | 1,503 | 4,400 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 3,025 | 3,025 | 2,995 | 3,000 | 3,800 |
| 2025/09/25 | 3,000 | 3,020 | 2,984 | 3,005 | 3,500 |
| 2025/09/24 | 2,950 | 2,998 | 2,950 | 2,998 | 5,200 |
| 2025/09/22 | 2,941 | 2,950 | 2,930 | 2,950 | 2,800 |
| 2025/09/19 | 2,945 | 2,945 | 2,907 | 2,913 | 1,300 |
| 2025/09/18 | 2,890 | 2,933 | 2,890 | 2,933 | 800 |
| 2025/09/17 | 2,940 | 2,940 | 2,938 | 2,938 | 1,000 |
| 2025/09/16 | 2,941 | 2,942 | 2,912 | 2,940 | 1,700 |
| 2025/09/12 | 2,944 | 2,944 | 2,890 | 2,941 | 2,000 |
| 2025/09/11 | 2,906 | 2,928 | 2,900 | 2,928 | 900 |
| 2025/09/10 | 2,894 | 2,907 | 2,894 | 2,895 | 1,600 |
| 2025/09/09 | 2,901 | 2,931 | 2,899 | 2,931 | 3,100 |
| 2025/09/08 | 2,850 | 2,958 | 2,850 | 2,881 | 6,000 |
| 2025/09/05 | 2,824 | 2,840 | 2,824 | 2,832 | 2,400 |
| 2025/09/04 | 2,824 | 2,844 | 2,822 | 2,822 | 700 |
| 2025/09/03 | 2,830 | 2,834 | 2,825 | 2,834 | 1,600 |
| 2025/09/02 | 2,830 | 2,850 | 2,830 | 2,839 | 1,200 |
| 2025/09/01 | 2,823 | 2,845 | 2,823 | 2,845 | 400 |
| 2025/08/29 | 2,871 | 2,871 | 2,821 | 2,823 | 500 |
| 2025/08/28 | 2,828 | 2,847 | 2,821 | 2,821 | 1,100 |
| 2025/08/27 | 2,845 | 2,851 | 2,845 | 2,851 | 400 |
| 2025/08/26 | 2,865 | 2,867 | 2,845 | 2,845 | 1,900 |
| 2025/08/25 | 2,875 | 2,919 | 2,859 | 2,864 | 3,600 |
| 2025/08/22 | 2,832 | 2,868 | 2,803 | 2,853 | 3,200 |
| 2025/08/21 | 2,855 | 2,855 | 2,800 | 2,831 | 4,300 |
| 2025/08/20 | 3,010 | 3,010 | 2,828 | 2,832 | 15,400 |