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
2007/12/28 811 819 811 819 400
2007/12/27 813 813 810 810 6,200
2007/12/26 812 812 812 812 300
2007/12/25 810 810 810 810 700
2007/12/21 796 810 796 810 900
2007/12/20 845 884 804 804 500
2007/12/19 850 850 786 786 1,000
2007/12/18 829 831 781 829 1,100
2007/12/17 830 830 830 830 400
2007/12/14 831 831 830 830 400
2007/12/13 830 830 812 830 3,100
2007/12/12 830 830 830 830 600
2007/12/11 850 850 840 840 1,000
2007/12/10 852 852 840 840 2,200
2007/12/07 850 850 840 850 3,800
2007/12/06 835 845 835 845 9,100
2007/12/05 828 830 828 830 300
2007/12/03 800 830 800 830 1,300
2007/11/30 815 830 815 830 800
2007/11/29 800 810 800 810 200
2007/11/27 786 786 786 786 100
2007/11/26 745 745 745 745 300
2007/11/22 745 750 745 750 500
2007/11/21 786 786 785 785 11,100
2007/11/20 792 835 780 835 1,200
2007/11/19 777 850 770 850 1,800
2007/11/16 810 850 810 850 200
2007/11/15 818 820 800 820 8,100
2007/11/14 850 850 820 820 4,400
2007/11/13 850 850 850 850 100
2007/11/12 890 899 850 887 2,500
2007/11/09 895 917 895 917 700
2007/11/08 878 930 878 930 1,300
2007/11/07 920 928 920 928 800
2007/11/06 930 930 891 925 4,000
2007/11/05 925 951 925 925 2,500
2007/11/02 939 939 922 939 1,800
2007/10/30 940 940 940 940 500
2007/10/24 940 940 940 940 100
2007/10/23 951 951 951 951 100
2007/10/22 955 955 950 950 300
2007/10/19 965 965 965 965 100
2007/10/18 965 965 965 965 600
2007/10/17 985 985 985 985 100
2007/10/16 987 987 987 987 300
2007/10/15 970 977 960 977 700
2007/10/12 960 960 960 960 500
2007/10/11 932 969 932 969 1,000
2007/10/10 940 960 940 960 1,100
2007/10/09 935 941 935 941 500
2007/10/04 926 926 920 920 1,300
2007/10/03 950 950 942 942 1,200
2007/10/02 941 941 941 941 100
2007/10/01 950 950 940 940 800
2007/09/28 950 950 950 950 300
2007/09/27 915 950 915 950 600
2007/09/26 913 913 912 912 400
2007/09/21 911 911 911 911 400
2007/09/20 945 945 945 945 300
2007/09/19 922 945 895 945 1,400
2007/09/18 945 945 920 920 700
2007/09/14 931 945 931 945 600
2007/09/13 921 931 921 931 400
2007/09/11 921 941 921 941 600
2007/09/07 935 935 935 935 100
2007/09/06 931 935 931 935 400
2007/09/04 930 930 930 930 100
2007/09/03 919 935 919 935 800
2007/08/29 975 975 975 975 300
2007/08/28 985 990 981 981 2,000
2007/08/27 991 1,010 981 985 600
2007/08/24 1,040 1,040 981 992 1,500
2007/08/23 1,011 1,011 1,011 1,011 100
2007/08/21 1,050 1,050 1,010 1,015 500
2007/08/20 1,030 1,030 1,030 1,030 300
2007/08/17 1,050 1,070 1,050 1,070 600
2007/08/16 1,023 1,070 1,023 1,070 1,900
2007/08/15 1,060 1,060 1,060 1,060 400
2007/08/14 1,109 1,109 1,099 1,099 600
2007/08/13 1,029 1,109 1,001 1,109 1,600
2007/08/10 1,070 1,109 1,070 1,109 300
2007/08/09 1,070 1,109 1,070 1,109 400
2007/08/08 1,100 1,100 1,090 1,090 600
2007/08/07 1,090 1,090 1,080 1,080 300
2007/08/06 1,071 1,071 1,071 1,071 100
2007/08/03 1,071 1,071 1,071 1,071 200
2007/08/02 1,085 1,109 1,070 1,109 900
2007/07/31 1,074 1,074 1,074 1,074 100
2007/07/30 1,110 1,110 1,070 1,090 500
2007/07/27 1,107 1,111 1,107 1,110 1,000
2007/07/26 1,145 1,145 1,106 1,106 1,700
2007/07/25 1,145 1,145 1,145 1,145 400
2007/07/24 1,106 1,149 1,090 1,149 2,100
2007/07/23 1,149 1,149 1,149 1,149 500
2007/07/20 1,099 1,144 1,096 1,144 800
2007/07/19 1,130 1,130 1,130 1,130 100
2007/07/18 1,135 1,145 1,132 1,132 1,400
2007/07/17 1,185 1,185 1,130 1,130 1,600
2007/07/13 1,185 1,185 1,185 1,185 1,300
2007/07/11 1,150 1,185 1,150 1,185 700
2007/07/10 1,155 1,155 1,155 1,155 100
2007/07/09 1,179 1,179 1,140 1,165 500
2007/07/05 1,139 1,165 1,139 1,165 300
2007/07/04 1,150 1,155 1,140 1,140 1,000
2007/07/03 1,142 1,142 1,142 1,142 200
2007/07/02 1,143 1,147 1,142 1,142 1,100
2007/06/29 1,142 1,142 1,142 1,142 300
2007/06/28 1,170 1,190 1,150 1,150 2,200
2007/06/26 1,171 1,171 1,150 1,150 2,900
2007/06/25 1,181 1,220 1,180 1,180 2,000
2007/06/20 1,190 1,195 1,190 1,195 900
2007/06/19 1,193 1,193 1,193 1,193 400
2007/06/18 1,195 1,195 1,195 1,195 200
2007/06/15 1,210 1,230 1,190 1,200 2,700
2007/06/14 1,210 1,210 1,200 1,210 500
2007/06/13 1,210 1,210 1,210 1,210 1,000
2007/06/12 1,210 1,210 1,210 1,210 100
2007/06/11 1,211 1,220 1,211 1,220 1,100
2007/06/08 1,220 1,220 1,210 1,210 400
2007/06/07 1,230 1,230 1,225 1,230 1,200
2007/06/06 1,231 1,231 1,230 1,230 800
2007/06/05 1,220 1,220 1,220 1,220 100
2007/06/04 1,230 1,250 1,230 1,250 1,800
2007/06/01 1,230 1,250 1,230 1,250 2,300
2007/05/31 1,250 1,270 1,250 1,250 1,200
2007/05/30 1,230 1,250 1,210 1,250 1,200
2007/05/29 1,210 1,230 1,210 1,230 200
2007/05/28 1,230 1,230 1,230 1,230 200
2007/05/25 1,250 1,250 1,250 1,250 300
2007/05/24 1,250 1,260 1,250 1,260 1,100
2007/05/22 1,260 1,280 1,260 1,280 4,100
2007/05/21 1,260 1,280 1,220 1,280 1,600
2007/05/18 1,245 1,280 1,245 1,280 1,500
2007/05/17 1,250 1,270 1,225 1,270 1,900
2007/05/16 1,230 1,270 1,230 1,270 1,500
2007/05/15 1,250 1,259 1,250 1,250 1,500
2007/05/14 1,259 1,259 1,250 1,250 900
2007/05/10 1,251 1,251 1,251 1,251 200
2007/05/09 1,250 1,250 1,250 1,250 100
2007/05/08 1,240 1,250 1,235 1,250 1,700
2007/05/07 1,230 1,239 1,230 1,234 1,100
2007/05/02 1,234 1,234 1,234 1,234 200
2007/05/01 1,239 1,239 1,239 1,239 400
2007/04/26 1,200 1,239 1,200 1,239 400
2007/04/25 1,183 1,240 1,183 1,240 2,200
2007/04/24 1,230 1,240 1,230 1,240 300
2007/04/23 1,219 1,240 1,219 1,240 600
2007/04/20 1,241 1,259 1,230 1,259 900
2007/04/18 1,240 1,270 1,240 1,270 1,000
2007/04/17 1,240 1,270 1,240 1,250 1,000
2007/04/16 1,250 1,270 1,250 1,250 1,200
2007/04/13 1,275 1,275 1,230 1,270 1,700
2007/04/12 1,250 1,275 1,250 1,275 600
2007/04/11 1,259 1,270 1,259 1,270 700
2007/04/10 1,250 1,250 1,210 1,250 800
2007/04/09 1,260 1,260 1,260 1,260 200
2007/04/06 1,250 1,250 1,250 1,250 600
2007/04/05 1,250 1,250 1,242 1,242 200
2007/04/03 1,240 1,270 1,240 1,270 500
2007/04/02 1,275 1,275 1,250 1,250 1,100
2007/03/30 1,240 1,265 1,240 1,265 1,500
2007/03/29 1,250 1,250 1,250 1,250 500
2007/03/28 1,259 1,259 1,259 1,259 100
2007/03/27 1,260 1,260 1,255 1,255 1,100
2007/03/26 1,260 1,280 1,260 1,260 1,600
2007/03/23 1,260 1,260 1,255 1,260 2,700
2007/03/22 1,260 1,260 1,260 1,260 4,700
2007/03/20 1,250 1,260 1,240 1,240 5,800
2007/03/19 1,250 1,260 1,240 1,250 5,600
2007/03/16 1,211 1,250 1,210 1,240 15,900
2007/03/15 1,225 1,227 1,225 1,227 1,300
2007/03/14 1,253 1,260 1,225 1,225 3,500
2007/03/13 1,251 1,251 1,250 1,250 400
2007/03/12 1,265 1,275 1,250 1,253 2,000
2007/03/09 1,274 1,274 1,265 1,268 1,800
2007/03/08 1,263 1,275 1,258 1,258 4,900
2007/03/07 1,300 1,311 1,300 1,300 700
2007/03/06 1,256 1,290 1,255 1,290 1,400
2007/03/05 1,260 1,291 1,260 1,291 7,800
2007/03/02 1,260 1,260 1,260 1,260 900
2007/03/01 1,271 1,271 1,262 1,262 2,200
2007/02/28 1,280 1,280 1,238 1,265 6,200
2007/02/27 1,290 1,290 1,288 1,289 1,300
2007/02/26 1,285 1,285 1,280 1,280 4,000
2007/02/23 1,287 1,289 1,287 1,289 300
2007/02/22 1,286 1,300 1,281 1,287 4,200
2007/02/21 1,309 1,315 1,309 1,315 300
2007/02/20 1,295 1,295 1,285 1,289 6,100
2007/02/19 1,300 1,300 1,292 1,295 10,200
2007/02/16 1,301 1,301 1,299 1,299 1,100
2007/02/15 1,320 1,320 1,300 1,300 4,900
2007/02/14 1,341 1,341 1,291 1,320 5,000
2007/02/13 1,355 1,355 1,355 1,355 1,600
2007/02/09 1,352 1,360 1,352 1,355 1,300
2007/02/08 1,356 1,360 1,340 1,350 1,700
2007/02/07 1,362 1,370 1,360 1,360 1,300
2007/02/06 1,367 1,367 1,367 1,367 100
2007/02/05 1,361 1,370 1,361 1,370 1,000
2007/02/02 1,361 1,361 1,361 1,361 100
2007/02/01 1,361 1,370 1,361 1,370 700
2007/01/31 1,362 1,385 1,361 1,361 1,300
2007/01/30 1,366 1,371 1,361 1,365 800
2007/01/29 1,361 1,399 1,361 1,365 500
2007/01/26 1,369 1,380 1,369 1,377 300
2007/01/25 1,391 1,391 1,368 1,368 3,200
2007/01/24 1,385 1,400 1,385 1,400 600
2007/01/23 1,396 1,400 1,396 1,400 200
2007/01/22 1,382 1,400 1,382 1,395 800
2007/01/19 1,382 1,382 1,382 1,382 100
2007/01/18 1,390 1,390 1,390 1,390 100
2007/01/16 1,391 1,391 1,391 1,391 100
2007/01/15 1,375 1,392 1,375 1,391 1,800
2007/01/12 1,410 1,429 1,410 1,415 2,000
2007/01/11 1,396 1,409 1,364 1,374 1,400
2007/01/10 1,361 1,396 1,361 1,396 600
2007/01/09 1,370 1,370 1,370 1,370 300
2007/01/05 1,360 1,360 1,360 1,360 100

このページの先頭へ