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
2010/12/30 443 464 443 460 1,000
2010/12/29 433 439 433 438 400
2010/12/28 432 438 432 436 2,000
2010/12/27 435 435 430 431 2,200
2010/12/24 432 433 429 429 1,400
2010/12/22 433 433 427 432 1,900
2010/12/21 424 431 424 430 8,400
2010/12/20 424 432 424 424 3,100
2010/12/17 421 422 421 422 9,100
2010/12/16 427 427 422 422 2,400
2010/12/15 436 437 427 427 1,000
2010/12/14 422 430 420 420 10,200
2010/12/13 422 422 420 422 1,500
2010/12/10 422 422 422 422 300
2010/12/09 420 429 420 429 800
2010/12/08 420 429 419 425 3,300
2010/12/07 429 429 429 429 100
2010/12/06 419 420 418 418 6,400
2010/12/03 420 420 420 420 300
2010/12/02 420 420 420 420 500
2010/12/01 0 0 0 423 0
2010/11/30 417 423 414 423 700
2010/11/29 419 420 415 417 2,500
2010/11/26 0 0 0 420 0
2010/11/25 420 420 420 420 300
2010/11/24 0 0 0 420 0
2010/11/22 420 420 420 420 3,000
2010/11/19 423 423 423 423 400
2010/11/18 0 0 0 430 0
2010/11/17 429 430 429 430 500
2010/11/16 428 428 428 428 100
2010/11/15 429 429 420 427 1,000
2010/11/12 0 0 0 418 0
2010/11/11 418 418 418 418 200
2010/11/10 429 429 417 417 700
2010/11/09 423 423 415 415 700
2010/11/08 427 430 427 430 500
2010/11/05 445 445 445 445 300
2010/11/04 430 430 415 415 200
2010/11/02 433 433 432 432 500
2010/11/01 446 446 446 446 200
2010/10/29 0 0 0 465 0
2010/10/28 0 0 0 465 0
2010/10/27 465 465 465 465 100
2010/10/26 0 0 0 431 0
2010/10/25 431 431 431 431 400
2010/10/22 446 446 433 433 200
2010/10/21 442 442 430 430 1,300
2010/10/20 0 0 0 450 0
2010/10/19 0 0 0 450 0
2010/10/18 452 452 450 450 300
2010/10/15 468 468 468 468 500
2010/10/14 0 0 0 464 0
2010/10/13 0 0 0 464 0
2010/10/12 0 0 0 464 0
2010/10/08 0 0 0 464 0
2010/10/07 0 0 0 464 0
2010/10/06 464 464 464 464 100
2010/10/05 453 453 450 450 600
2010/10/04 468 468 468 468 500
2010/10/01 451 451 451 451 500
2010/09/30 467 467 467 467 300
2010/09/29 451 451 451 451 300
2010/09/28 0 0 0 475 0
2010/09/27 475 475 475 475 600
2010/09/24 470 470 455 463 600
2010/09/22 0 0 0 470 0
2010/09/21 471 471 470 470 2,100
2010/09/17 470 471 470 471 400
2010/09/16 446 460 446 446 300
2010/09/15 471 471 447 470 1,600
2010/09/14 0 0 0 455 0
2010/09/13 0 0 0 455 0
2010/09/10 460 460 455 455 1,200
2010/09/09 457 457 457 457 100
2010/09/08 456 456 456 456 300
2010/09/07 0 0 0 474 0
2010/09/06 0 0 0 474 0
2010/09/03 471 474 471 474 2,000
2010/09/02 460 460 460 460 1,600
2010/09/01 0 0 0 461 0
2010/08/31 0 0 0 461 0
2010/08/30 0 0 0 461 0
2010/08/27 0 0 0 461 0
2010/08/26 461 461 461 461 100
2010/08/25 449 449 430 430 1,100
2010/08/24 0 0 0 440 0
2010/08/23 0 0 0 440 0
2010/08/20 0 0 0 440 0
2010/08/19 440 440 440 440 100
2010/08/18 0 0 0 437 0
2010/08/17 439 439 436 437 400
2010/08/16 471 471 471 471 500
2010/08/13 462 462 452 452 200
2010/08/12 452 452 430 430 500
2010/08/11 455 455 452 452 500
2010/08/10 458 458 455 455 700
2010/08/09 0 0 0 460 0
2010/08/06 460 460 460 460 900
2010/08/05 0 0 0 484 0
2010/08/04 484 484 484 484 300
2010/08/03 484 484 484 484 500
2010/08/02 460 460 460 460 300
2010/07/30 495 495 460 460 5,300
2010/07/29 495 495 495 495 100
2010/07/28 496 496 496 496 100
2010/07/27 497 497 497 497 4,100
2010/07/26 483 483 483 483 100
2010/07/23 0 0 0 460 0
2010/07/22 0 0 0 460 0
2010/07/21 460 460 460 460 100
2010/07/20 460 460 460 460 300
2010/07/16 460 460 460 460 100
2010/07/15 455 455 455 455 200
2010/07/14 0 0 0 455 0
2010/07/13 0 0 0 455 0
2010/07/12 450 455 450 455 300
2010/07/09 0 0 0 465 0
2010/07/08 0 0 0 465 0
2010/07/07 0 0 0 465 0
2010/07/06 465 465 465 465 300
2010/07/05 0 0 0 463 0
2010/07/02 0 0 0 463 0
2010/07/01 479 479 463 463 9,700
2010/06/30 463 463 463 463 600
2010/06/29 0 0 0 470 0
2010/06/28 470 470 470 470 100
2010/06/25 0 0 0 484 0
2010/06/24 0 0 0 484 0
2010/06/23 0 0 0 484 0
2010/06/22 0 0 0 484 0
2010/06/21 484 484 484 484 100
2010/06/18 500 500 500 500 1,100
2010/06/17 490 490 490 490 700
2010/06/16 490 490 490 490 200
2010/06/15 480 480 480 480 300
2010/06/14 0 0 0 470 0
2010/06/11 0 0 0 470 0
2010/06/10 470 470 470 470 100
2010/06/09 0 0 0 460 0
2010/06/08 460 460 460 460 1,000
2010/06/07 0 0 0 461 0
2010/06/04 0 0 0 461 0
2010/06/03 461 461 461 461 100
2010/06/02 460 460 460 460 100
2010/06/01 0 0 0 484 0
2010/05/31 484 484 484 484 400
2010/05/28 0 0 0 460 0
2010/05/27 0 0 0 460 0
2010/05/26 0 0 0 451 0
2010/05/25 475 475 451 451 1,600
2010/05/24 0 0 0 470 0
2010/05/21 485 485 470 470 200
2010/05/20 470 485 470 485 300
2010/05/19 475 475 470 470 800
2010/05/18 0 0 0 470 0
2010/05/17 469 470 469 470 200
2010/05/14 469 469 468 468 400
2010/05/13 473 473 466 466 200
2010/05/12 0 0 0 489 0
2010/05/11 472 489 465 489 400
2010/05/10 510 510 480 480 1,600
2010/05/07 500 500 500 500 500
2010/05/06 505 505 502 502 1,000
2010/04/30 510 510 510 510 400
2010/04/28 511 511 511 511 200
2010/04/27 520 520 519 519 200
2010/04/26 520 520 520 520 300
2010/04/23 0 0 0 520 0
2010/04/22 520 520 520 520 300
2010/04/21 0 0 0 500 0
2010/04/20 499 500 499 500 200
2010/04/19 499 499 499 499 200
2010/04/16 512 515 503 503 600
2010/04/15 508 508 508 508 1,000
2010/04/14 508 508 508 508 100
2010/04/13 0 0 0 515 0
2010/04/12 515 515 515 515 300
2010/04/09 515 515 515 515 100
2010/04/08 505 535 505 535 200
2010/04/07 545 545 545 545 200
2010/04/06 540 540 530 530 1,300
2010/04/05 519 524 519 524 400
2010/04/02 493 511 493 510 600
2010/04/01 0 0 0 503 0
2010/03/31 502 510 502 503 300
2010/03/30 511 511 500 500 1,000
2010/03/29 502 530 500 521 1,400
2010/03/26 589 589 570 586 1,100
2010/03/25 571 571 555 557 3,400
2010/03/24 580 580 580 580 200
2010/03/23 584 584 560 560 1,500
2010/03/19 551 597 543 597 3,100
2010/03/18 554 555 549 550 900
2010/03/17 521 541 521 541 1,200
2010/03/16 505 520 505 520 300
2010/03/11 520 520 502 502 1,000
2010/03/10 520 520 520 520 100
2010/03/08 529 530 529 530 300
2010/03/05 520 527 517 527 600
2010/03/04 533 533 510 520 1,700
2010/03/03 531 535 531 531 500
2010/03/02 525 531 505 531 1,100
2010/03/01 519 540 519 521 1,300
2010/02/26 500 500 500 500 100
2010/02/25 505 505 501 501 1,100
2010/02/24 515 515 515 515 100
2010/02/22 500 500 500 500 300
2010/02/19 491 500 491 500 300
2010/02/18 520 520 520 520 200
2010/02/17 520 520 520 520 200
2010/02/16 510 510 510 510 700
2010/02/15 515 515 510 510 400
2010/02/10 500 500 500 500 100
2010/02/08 485 531 485 531 1,300
2010/02/05 532 532 491 491 300
2010/02/04 512 512 512 512 100
2010/02/01 497 497 497 497 100
2010/01/27 490 490 490 490 2,000
2010/01/25 486 486 486 486 100
2010/01/21 490 490 490 490 200
2010/01/20 490 490 490 490 3,000
2010/01/18 490 490 490 490 600
2010/01/15 489 490 489 490 400
2010/01/14 480 489 480 489 600
2010/01/13 475 475 475 475 100
2010/01/07 485 490 485 490 1,000
2010/01/06 475 475 475 475 100
2010/01/05 475 475 475 475 400
2010/01/04 475 475 475 475 200

このページの先頭へ