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
2005/12/30 2,790 2,790 2,775 2,775 800
2005/12/29 2,830 2,830 2,780 2,790 1,700
2005/12/28 2,805 2,810 2,780 2,790 2,400
2005/12/27 2,820 2,870 2,790 2,800 3,900
2005/12/26 2,770 2,840 2,770 2,780 1,900
2005/12/22 2,820 2,820 2,765 2,770 3,400
2005/12/21 2,780 2,820 2,755 2,820 3,100
2005/12/20 2,800 2,810 2,770 2,780 5,600
2005/12/19 2,860 2,860 2,810 2,835 2,600
2005/12/16 2,830 2,845 2,820 2,820 1,900
2005/12/15 2,845 2,845 2,820 2,825 2,100
2005/12/14 2,890 2,890 2,835 2,835 1,600
2005/12/13 2,830 2,870 2,830 2,860 3,200
2005/12/12 2,890 2,900 2,810 2,900 12,700
2005/12/09 2,810 2,810 2,800 2,810 900
2005/12/08 2,835 2,850 2,815 2,850 2,000
2005/12/07 2,850 2,860 2,820 2,830 8,600
2005/12/06 2,995 3,000 2,995 2,995 400
2005/12/05 3,000 3,000 3,000 3,000 600
2005/12/02 3,060 3,060 3,000 3,000 600
2005/12/01 2,970 3,150 2,970 3,060 2,200
2005/11/30 2,920 2,950 2,920 2,950 2,500
2005/11/29 2,935 2,940 2,920 2,940 1,300
2005/11/28 2,935 2,935 2,850 2,920 400
2005/11/25 2,950 2,950 2,850 2,935 900
2005/11/24 2,940 2,950 2,940 2,950 1,200
2005/11/22 2,945 2,945 2,945 2,945 200
2005/11/21 2,865 2,950 2,800 2,900 2,500
2005/11/18 2,850 2,930 2,850 2,930 400
2005/11/17 2,940 2,940 2,940 2,940 200
2005/11/16 2,945 2,945 2,900 2,940 1,000
2005/11/15 2,930 2,930 2,930 2,930 800
2005/11/14 2,950 2,950 2,920 2,920 1,200
2005/11/11 2,920 2,920 2,920 2,920 200
2005/11/10 2,890 2,920 2,890 2,920 600
2005/11/09 2,880 2,880 2,880 2,880 100
2005/11/08 2,950 2,950 2,950 2,950 1,500
2005/11/07 2,890 2,920 2,800 2,920 2,200
2005/11/04 2,890 2,890 2,890 2,890 200
2005/11/02 2,850 2,850 2,850 2,850 300
2005/11/01 2,850 2,850 2,840 2,840 300
2005/10/31 2,800 2,880 2,800 2,825 600
2005/10/28 2,870 2,930 2,870 2,930 700
2005/10/27 2,870 2,870 2,870 2,870 300
2005/10/26 2,850 2,850 2,850 2,850 400
2005/10/25 2,865 2,865 2,850 2,850 900
2005/10/24 2,895 2,895 2,895 2,895 100
2005/10/20 2,855 2,855 2,850 2,850 500
2005/10/18 2,950 2,980 2,950 2,980 300
2005/10/17 2,805 3,100 2,805 3,100 1,500
2005/10/14 2,895 2,930 2,770 2,770 1,300
2005/10/13 2,750 3,000 2,750 3,000 1,400
2005/10/12 2,850 2,900 2,850 2,900 200
2005/10/06 2,900 2,900 2,900 2,900 200
2005/10/05 2,760 2,900 2,760 2,900 1,800
2005/09/28 2,935 2,935 2,935 2,935 100
2005/09/27 2,990 2,990 2,900 2,900 300
2005/09/26 2,670 2,950 2,670 2,950 1,800
2005/09/22 2,795 2,795 2,750 2,750 300
2005/09/21 2,900 2,900 2,850 2,850 400
2005/09/20 2,870 2,900 2,870 2,900 1,000
2005/09/16 2,830 2,900 2,830 2,900 1,500
2005/09/15 2,900 2,900 2,900 2,900 300
2005/09/14 2,935 2,935 2,910 2,910 200
2005/09/13 2,900 2,940 2,880 2,940 3,300
2005/09/12 2,960 2,970 2,960 2,970 1,900
2005/09/09 2,945 2,965 2,930 2,965 1,000
2005/09/08 2,930 2,930 2,930 2,930 900
2005/09/07 2,930 2,960 2,925 2,925 800
2005/09/06 2,930 2,970 2,930 2,930 1,500
2005/09/05 2,810 2,850 2,810 2,850 900
2005/09/02 2,790 2,790 2,790 2,790 600
2005/09/01 2,780 2,790 2,780 2,790 900
2005/08/31 2,760 2,760 2,745 2,750 700
2005/08/30 2,740 2,740 2,735 2,740 800
2005/08/29 2,660 2,660 2,660 2,660 700
2005/08/26 2,660 2,660 2,655 2,655 800
2005/08/25 2,660 2,660 2,660 2,660 100
2005/08/24 2,570 2,750 2,570 2,660 3,700
2005/08/23 2,520 2,530 2,480 2,530 3,000
2005/08/22 2,530 2,530 2,500 2,520 2,500
2005/08/19 2,520 2,530 2,520 2,530 300
2005/08/18 2,520 2,520 2,515 2,520 800
2005/08/17 2,480 2,490 2,480 2,490 800
2005/08/16 2,450 2,480 2,450 2,470 1,200
2005/08/15 2,440 2,450 2,440 2,450 600
2005/08/12 2,450 2,450 2,420 2,440 900
2005/08/11 2,410 2,450 2,410 2,430 1,100
2005/08/10 2,360 2,370 2,360 2,370 400
2005/08/08 2,310 2,310 2,310 2,310 300
2005/08/05 2,320 2,385 2,310 2,310 1,900
2005/08/04 2,340 2,340 2,320 2,320 1,300
2005/08/03 2,380 2,380 2,310 2,310 900
2005/08/02 2,400 2,400 2,400 2,400 400
2005/08/01 2,400 2,400 2,400 2,400 400
2005/07/29 2,400 2,400 2,400 2,400 500
2005/07/28 2,420 2,420 2,420 2,420 200
2005/07/27 2,400 2,450 2,400 2,450 500
2005/07/26 2,425 2,425 2,400 2,400 1,300
2005/07/25 2,450 2,450 2,420 2,420 400
2005/07/22 2,500 2,500 2,500 2,500 200
2005/07/20 2,500 2,500 2,500 2,500 400
2005/07/19 2,500 2,500 2,500 2,500 500
2005/07/15 2,500 2,500 2,500 2,500 700
2005/07/14 2,500 2,500 2,465 2,465 1,100
2005/07/13 2,510 2,550 2,510 2,550 200
2005/07/12 2,610 2,610 2,420 2,450 2,800
2005/07/11 2,400 2,450 2,400 2,450 1,000
2005/07/08 2,440 2,440 2,425 2,425 300
2005/07/07 2,430 2,450 2,430 2,450 1,200
2005/07/05 2,420 2,420 2,420 2,420 100
2005/07/04 2,450 2,450 2,440 2,440 600
2005/07/01 2,460 2,460 2,450 2,450 400
2005/06/30 2,460 2,460 2,460 2,460 400
2005/06/29 2,450 2,460 2,430 2,450 1,500
2005/06/28 2,450 2,450 2,430 2,430 300
2005/06/27 2,500 2,500 2,450 2,450 400
2005/06/24 2,420 2,500 2,420 2,430 800
2005/06/23 2,550 2,600 2,405 2,405 2,900
2005/06/22 2,430 2,450 2,430 2,450 2,700
2005/06/21 2,400 2,420 2,400 2,420 1,400
2005/06/20 2,400 2,400 2,380 2,400 1,700
2005/06/17 2,400 2,410 2,380 2,400 900
2005/06/16 2,350 2,395 2,350 2,350 1,400
2005/06/15 2,350 2,350 2,350 2,350 100
2005/06/14 2,350 2,350 2,330 2,330 500
2005/06/13 2,350 2,350 2,330 2,330 200
2005/06/10 2,330 2,330 2,330 2,330 100
2005/06/09 2,340 2,340 2,340 2,340 100
2005/06/08 2,300 2,300 2,300 2,300 400
2005/06/07 2,230 2,295 2,225 2,295 400
2005/06/06 2,275 2,275 2,235 2,235 800
2005/06/03 2,275 2,275 2,275 2,275 100
2005/06/02 2,350 2,350 2,350 2,350 500
2005/06/01 2,350 2,350 2,330 2,330 1,300
2005/05/30 2,390 2,390 2,310 2,320 600
2005/05/27 2,240 2,400 2,240 2,400 1,400
2005/05/25 2,205 2,240 2,205 2,230 500
2005/05/24 2,225 2,260 2,180 2,260 900
2005/05/23 2,195 2,255 2,195 2,250 3,300
2005/05/20 2,210 2,210 2,180 2,180 1,900
2005/05/19 2,200 2,200 2,160 2,200 1,300
2005/05/18 2,160 2,205 2,160 2,200 800
2005/05/17 2,260 2,260 2,160 2,160 500
2005/05/16 2,380 2,380 2,225 2,260 1,200
2005/05/13 2,420 2,420 2,380 2,380 700
2005/05/12 2,420 2,420 2,330 2,420 4,300
2005/05/11 2,170 2,320 2,170 2,300 4,700
2005/05/10 2,055 2,060 2,055 2,060 800
2005/05/09 2,060 2,090 2,050 2,050 1,000
2005/05/02 2,000 2,050 2,000 2,050 1,300
2005/04/28 2,055 2,055 2,055 2,055 400
2005/04/27 2,060 2,070 2,060 2,070 200
2005/04/26 2,065 2,100 2,065 2,100 200
2005/04/25 2,065 2,065 2,065 2,065 100
2005/04/22 2,100 2,100 2,065 2,065 300
2005/04/21 2,045 2,150 2,040 2,150 600
2005/04/19 2,040 2,040 2,040 2,040 200
2005/04/18 2,105 2,105 2,100 2,105 1,500
2005/04/15 2,100 2,100 2,100 2,100 1,300
2005/04/14 2,110 2,110 2,100 2,100 1,000
2005/04/12 2,130 2,145 2,120 2,145 1,200
2005/04/11 2,160 2,160 2,150 2,150 500
2005/04/08 2,180 2,180 2,180 2,180 100
2005/04/07 2,180 2,180 2,180 2,180 300
2005/04/06 2,155 2,160 2,150 2,155 400
2005/04/05 2,200 2,200 2,200 2,200 200
2005/04/04 2,190 2,190 2,150 2,150 300
2005/04/01 2,200 2,200 2,190 2,190 200
2005/03/31 2,200 2,200 2,200 2,200 300
2005/03/30 2,195 2,200 2,195 2,200 1,200
2005/03/29 2,205 2,205 2,200 2,200 1,300
2005/03/28 2,200 2,230 2,200 2,205 16,900
2005/03/25 2,195 2,200 2,195 2,200 2,100
2005/03/24 2,190 2,205 2,190 2,200 18,700
2005/03/23 2,185 2,185 2,185 2,185 100
2005/03/22 2,185 2,185 2,175 2,185 1,800
2005/03/18 2,200 2,200 2,185 2,185 700
2005/03/17 2,195 2,195 2,195 2,195 400
2005/03/16 2,200 2,200 2,190 2,190 1,600
2005/03/15 2,200 2,200 2,200 2,200 700
2005/03/14 2,200 2,200 2,190 2,200 1,700
2005/03/11 2,200 2,200 2,200 2,200 100
2005/03/10 2,200 2,200 2,175 2,200 500
2005/03/09 2,210 2,250 2,200 2,200 36,700
2005/03/08 2,200 2,205 2,190 2,200 16,800
2005/03/07 2,155 2,155 2,155 2,155 100
2005/03/04 2,180 2,180 2,155 2,155 300
2005/03/03 2,180 2,180 2,180 2,180 100
2005/03/02 2,185 2,185 2,170 2,170 300
2005/03/01 2,160 2,160 2,160 2,160 200
2005/02/28 2,155 2,170 2,155 2,170 1,000
2005/02/25 2,175 2,195 2,175 2,195 300
2005/02/24 2,200 2,200 2,200 2,200 100
2005/02/23 2,175 2,180 2,175 2,180 300
2005/02/22 2,160 2,190 2,160 2,190 200
2005/02/21 2,180 2,180 2,180 2,180 100
2005/02/18 2,180 2,180 2,125 2,125 200
2005/02/17 2,115 2,115 2,090 2,100 1,600
2005/02/16 2,150 2,150 2,100 2,110 1,500
2005/02/15 2,190 2,200 2,160 2,160 900
2005/02/14 2,200 2,200 2,140 2,190 2,000
2005/02/10 2,320 2,320 2,310 2,320 1,100
2005/02/09 2,380 2,380 2,380 2,380 500
2005/02/08 2,405 2,405 2,350 2,350 500
2005/02/07 2,400 2,400 2,330 2,400 900
2005/02/04 2,415 2,415 2,400 2,400 200
2005/02/03 2,420 2,420 2,420 2,420 100
2005/02/02 2,420 2,420 2,420 2,420 200
2005/01/31 2,340 2,350 2,340 2,350 400
2005/01/28 2,320 2,320 2,310 2,310 300
2005/01/27 2,300 2,320 2,300 2,300 500
2005/01/26 2,320 2,320 2,300 2,300 700
2005/01/25 2,320 2,320 2,320 2,320 200
2005/01/24 2,330 2,330 2,320 2,320 400
2005/01/21 2,310 2,310 2,310 2,310 100
2005/01/20 2,300 2,300 2,300 2,300 300
2005/01/19 2,380 2,380 2,370 2,370 300
2005/01/18 2,300 2,350 2,300 2,300 2,800
2005/01/17 2,300 2,300 2,300 2,300 300
2005/01/14 2,280 2,300 2,280 2,280 1,000
2005/01/13 2,280 2,280 2,280 2,280 100
2005/01/12 2,400 2,400 2,280 2,280 1,900
2005/01/11 2,300 2,300 2,200 2,280 2,000
2005/01/07 2,290 2,300 2,250 2,300 4,900
2005/01/06 2,245 2,280 2,210 2,280 800
2005/01/05 2,250 2,250 2,200 2,200 600
2005/01/04 2,250 2,250 2,250 2,250 300

このページの先頭へ