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 |
---|---|---|---|---|---|
2015/12/30 | 1,015 | 1,025 | 1,015 | 1,025 | 600 |
2015/12/29 | 1,017 | 1,025 | 1,017 | 1,025 | 300 |
2015/12/28 | 1,009 | 1,017 | 1,009 | 1,017 | 300 |
2015/12/25 | 986 | 994 | 986 | 994 | 800 |
2015/12/24 | 987 | 1,002 | 987 | 992 | 1,600 |
2015/12/22 | 988 | 988 | 986 | 986 | 1,500 |
2015/12/21 | 1,000 | 1,000 | 986 | 986 | 1,500 |
2015/12/18 | 1,000 | 1,017 | 1,000 | 1,017 | 400 |
2015/12/17 | 1,033 | 1,033 | 985 | 985 | 1,700 |
2015/12/16 | 1,010 | 1,029 | 1,010 | 1,029 | 400 |
2015/12/15 | 1,005 | 1,030 | 985 | 1,030 | 2,800 |
2015/12/14 | 1,000 | 1,029 | 1,000 | 1,008 | 2,000 |
2015/12/11 | 1,018 | 1,030 | 1,018 | 1,018 | 1,600 |
2015/12/10 | 1,048 | 1,048 | 1,018 | 1,018 | 800 |
2015/12/09 | 1,045 | 1,045 | 1,030 | 1,030 | 1,600 |
2015/12/08 | 1,088 | 1,088 | 1,045 | 1,051 | 2,600 |
2015/12/07 | 1,119 | 1,119 | 1,023 | 1,061 | 3,800 |
2015/12/04 | 1,120 | 1,120 | 1,095 | 1,095 | 2,000 |
2015/12/03 | 1,120 | 1,122 | 1,095 | 1,120 | 1,400 |
2015/12/02 | 1,107 | 1,122 | 1,107 | 1,122 | 200 |
2015/12/01 | 1,099 | 1,130 | 1,099 | 1,130 | 2,200 |
2015/11/30 | 1,108 | 1,108 | 1,098 | 1,098 | 400 |
2015/11/27 | 1,115 | 1,115 | 1,096 | 1,097 | 700 |
2015/11/26 | 1,100 | 1,102 | 1,091 | 1,093 | 2,900 |
2015/11/25 | 1,117 | 1,117 | 1,100 | 1,102 | 700 |
2015/11/24 | 1,120 | 1,120 | 1,091 | 1,094 | 3,000 |
2015/11/20 | 1,096 | 1,108 | 1,095 | 1,108 | 1,700 |
2015/11/19 | 1,100 | 1,100 | 1,080 | 1,080 | 2,400 |
2015/11/18 | 1,095 | 1,095 | 1,083 | 1,090 | 1,100 |
2015/11/17 | 1,128 | 1,128 | 1,088 | 1,095 | 1,000 |
2015/11/16 | 1,077 | 1,100 | 1,077 | 1,100 | 300 |
2015/11/13 | 1,133 | 1,133 | 1,075 | 1,105 | 2,700 |
2015/11/12 | 1,113 | 1,135 | 1,113 | 1,133 | 2,500 |
2015/11/11 | 1,125 | 1,129 | 1,071 | 1,084 | 4,600 |
2015/11/10 | 1,070 | 1,172 | 1,060 | 1,172 | 6,900 |
2015/11/09 | 1,001 | 1,010 | 1,001 | 1,010 | 600 |
2015/11/06 | 1,014 | 1,014 | 999 | 999 | 500 |
2015/11/05 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2015/11/04 | 1,005 | 1,007 | 1,000 | 1,000 | 1,100 |
2015/11/02 | 1,000 | 1,028 | 987 | 1,020 | 1,200 |
2015/10/30 | 1,000 | 1,001 | 1,000 | 1,000 | 500 |
2015/10/29 | 1,000 | 1,020 | 1,000 | 1,000 | 1,000 |
2015/10/26 | 1,011 | 1,011 | 987 | 987 | 200 |
2015/10/22 | 1,009 | 1,009 | 993 | 993 | 300 |
2015/10/20 | 1,020 | 1,020 | 989 | 990 | 600 |
2015/10/19 | 998 | 998 | 992 | 992 | 300 |
2015/10/16 | 1,000 | 1,000 | 989 | 989 | 800 |
2015/10/15 | 985 | 998 | 984 | 998 | 800 |
2015/10/14 | 967 | 976 | 966 | 976 | 300 |
2015/10/13 | 974 | 974 | 969 | 969 | 500 |
2015/10/09 | 962 | 970 | 962 | 970 | 800 |
2015/10/08 | 961 | 962 | 950 | 961 | 400 |
2015/10/07 | 940 | 971 | 940 | 971 | 1,800 |
2015/10/05 | 967 | 967 | 967 | 967 | 100 |
2015/10/02 | 985 | 995 | 985 | 995 | 200 |
2015/10/01 | 937 | 999 | 937 | 998 | 1,100 |
2015/09/30 | 931 | 931 | 931 | 931 | 100 |
2015/09/29 | 971 | 971 | 940 | 940 | 3,200 |
2015/09/28 | 975 | 976 | 975 | 976 | 200 |
2015/09/25 | 960 | 971 | 960 | 971 | 500 |
2015/09/24 | 956 | 964 | 953 | 953 | 1,600 |
2015/09/18 | 982 | 982 | 976 | 979 | 400 |
2015/09/17 | 983 | 983 | 983 | 983 | 100 |
2015/09/15 | 990 | 1,000 | 990 | 1,000 | 500 |
2015/09/14 | 997 | 1,000 | 975 | 990 | 1,000 |
2015/09/11 | 978 | 978 | 978 | 978 | 100 |
2015/09/10 | 955 | 1,000 | 955 | 963 | 1,900 |
2015/09/09 | 1,000 | 1,000 | 961 | 985 | 900 |
2015/09/08 | 1,000 | 1,001 | 939 | 939 | 1,700 |
2015/09/07 | 1,015 | 1,015 | 1,000 | 1,014 | 1,600 |
2015/09/03 | 1,095 | 1,095 | 1,078 | 1,078 | 400 |
2015/09/02 | 1,080 | 1,099 | 1,080 | 1,099 | 700 |
2015/09/01 | 1,110 | 1,110 | 1,110 | 1,110 | 200 |
2015/08/31 | 1,090 | 1,102 | 1,090 | 1,102 | 800 |
2015/08/28 | 1,070 | 1,088 | 1,058 | 1,084 | 1,500 |
2015/08/27 | 1,000 | 1,070 | 1,000 | 1,070 | 2,900 |
2015/08/26 | 965 | 985 | 965 | 970 | 6,500 |
2015/08/25 | 870 | 969 | 850 | 930 | 5,400 |
2015/08/24 | 1,081 | 1,081 | 925 | 925 | 8,200 |
2015/08/21 | 1,101 | 1,115 | 1,085 | 1,086 | 2,000 |
2015/08/20 | 1,141 | 1,141 | 1,103 | 1,106 | 1,300 |
2015/08/19 | 1,117 | 1,125 | 1,102 | 1,125 | 500 |
2015/08/18 | 1,103 | 1,138 | 1,102 | 1,120 | 1,100 |
2015/08/17 | 1,161 | 1,165 | 1,100 | 1,103 | 4,600 |
2015/08/14 | 1,143 | 1,146 | 1,101 | 1,101 | 1,600 |
2015/08/13 | 1,148 | 1,240 | 1,135 | 1,140 | 3,700 |
2015/08/12 | 1,104 | 1,150 | 1,104 | 1,118 | 1,900 |
2015/08/11 | 1,100 | 1,105 | 1,100 | 1,104 | 800 |
2015/08/10 | 1,120 | 1,120 | 1,096 | 1,116 | 4,300 |
2015/08/07 | 1,209 | 1,209 | 1,110 | 1,122 | 3,600 |
2015/08/06 | 1,270 | 1,270 | 1,175 | 1,179 | 7,000 |
2015/08/05 | 1,250 | 1,280 | 1,222 | 1,270 | 6,700 |
2015/08/04 | 1,094 | 1,187 | 1,085 | 1,187 | 5,700 |
2015/08/03 | 1,058 | 1,109 | 1,054 | 1,064 | 2,200 |
2015/07/31 | 1,085 | 1,085 | 1,045 | 1,053 | 1,900 |
2015/07/30 | 1,050 | 1,095 | 1,050 | 1,095 | 1,700 |
2015/07/29 | 1,077 | 1,133 | 1,017 | 1,040 | 6,500 |
2015/07/28 | 1,028 | 1,133 | 1,010 | 1,017 | 6,000 |
2015/07/27 | 1,009 | 1,013 | 990 | 1,001 | 3,000 |
2015/07/24 | 972 | 983 | 972 | 979 | 1,100 |
2015/07/23 | 980 | 980 | 972 | 972 | 700 |
2015/07/22 | 980 | 980 | 978 | 978 | 1,200 |
2015/07/21 | 955 | 978 | 955 | 972 | 4,400 |
2015/07/16 | 940 | 940 | 940 | 940 | 100 |
2015/07/15 | 930 | 940 | 920 | 940 | 1,500 |
2015/07/14 | 944 | 944 | 929 | 929 | 1,200 |
2015/07/13 | 920 | 940 | 920 | 940 | 800 |
2015/07/10 | 920 | 943 | 920 | 938 | 400 |
2015/07/09 | 930 | 933 | 885 | 918 | 6,700 |
2015/07/08 | 980 | 980 | 945 | 945 | 2,400 |
2015/07/07 | 944 | 970 | 944 | 970 | 2,600 |
2015/07/06 | 934 | 934 | 930 | 934 | 700 |
2015/07/03 | 925 | 945 | 925 | 934 | 600 |
2015/07/02 | 915 | 925 | 912 | 920 | 3,900 |
2015/07/01 | 907 | 930 | 907 | 930 | 1,600 |
2015/06/30 | 907 | 920 | 907 | 920 | 1,800 |
2015/06/29 | 897 | 916 | 868 | 908 | 4,100 |
2015/06/26 | 940 | 950 | 930 | 930 | 1,900 |
2015/06/25 | 965 | 965 | 965 | 965 | 1,100 |
2015/06/24 | 944 | 964 | 929 | 964 | 6,600 |
2015/06/23 | 929 | 933 | 921 | 921 | 1,300 |
2015/06/22 | 910 | 935 | 895 | 924 | 4,400 |
2015/06/19 | 910 | 911 | 910 | 910 | 800 |
2015/06/18 | 905 | 910 | 904 | 908 | 1,300 |
2015/06/17 | 906 | 920 | 902 | 914 | 1,300 |
2015/06/16 | 895 | 909 | 890 | 906 | 1,300 |
2015/06/15 | 885 | 925 | 885 | 901 | 6,500 |
2015/06/12 | 901 | 905 | 891 | 905 | 6,100 |
2015/06/11 | 925 | 925 | 902 | 913 | 4,100 |
2015/06/10 | 900 | 920 | 893 | 920 | 8,800 |
2015/06/09 | 868 | 900 | 868 | 890 | 6,900 |
2015/06/08 | 848 | 859 | 847 | 859 | 2,500 |
2015/06/05 | 839 | 841 | 838 | 840 | 3,100 |
2015/06/04 | 828 | 831 | 828 | 831 | 2,500 |
2015/06/03 | 826 | 829 | 826 | 828 | 500 |
2015/06/02 | 826 | 827 | 826 | 826 | 600 |
2015/06/01 | 824 | 832 | 824 | 825 | 700 |
2015/05/29 | 830 | 830 | 830 | 830 | 100 |
2015/05/28 | 830 | 830 | 825 | 825 | 1,900 |
2015/05/27 | 826 | 826 | 822 | 822 | 600 |
2015/05/26 | 821 | 825 | 821 | 825 | 1,400 |
2015/05/25 | 820 | 821 | 818 | 818 | 1,800 |
2015/05/22 | 811 | 817 | 811 | 817 | 300 |
2015/05/21 | 815 | 816 | 809 | 809 | 2,400 |
2015/05/20 | 815 | 815 | 810 | 810 | 300 |
2015/05/19 | 813 | 813 | 801 | 801 | 700 |
2015/05/18 | 800 | 800 | 800 | 800 | 800 |
2015/05/15 | 814 | 814 | 801 | 801 | 1,200 |
2015/05/14 | 809 | 814 | 779 | 814 | 3,700 |
2015/05/13 | 800 | 800 | 785 | 785 | 1,200 |
2015/05/12 | 806 | 806 | 800 | 800 | 1,600 |
2015/05/11 | 818 | 818 | 790 | 791 | 2,100 |
2015/05/07 | 765 | 777 | 765 | 777 | 1,000 |
2015/05/01 | 785 | 785 | 780 | 780 | 300 |
2015/04/30 | 785 | 791 | 785 | 790 | 500 |
2015/04/28 | 792 | 800 | 785 | 785 | 2,800 |
2015/04/27 | 777 | 781 | 776 | 781 | 1,500 |
2015/04/24 | 767 | 777 | 767 | 777 | 800 |
2015/04/23 | 763 | 772 | 762 | 766 | 2,700 |
2015/04/22 | 781 | 783 | 756 | 761 | 9,300 |
2015/04/21 | 790 | 790 | 781 | 781 | 700 |
2015/04/20 | 794 | 794 | 780 | 793 | 2,100 |
2015/04/17 | 795 | 798 | 786 | 786 | 500 |
2015/04/16 | 800 | 800 | 795 | 795 | 400 |
2015/04/15 | 798 | 799 | 792 | 799 | 1,500 |
2015/04/14 | 780 | 797 | 775 | 797 | 5,800 |
2015/04/13 | 784 | 788 | 780 | 780 | 800 |
2015/04/10 | 776 | 784 | 776 | 784 | 1,200 |
2015/04/09 | 783 | 783 | 775 | 775 | 1,000 |
2015/04/08 | 777 | 781 | 777 | 781 | 900 |
2015/04/07 | 788 | 788 | 772 | 777 | 500 |
2015/04/06 | 771 | 771 | 770 | 770 | 600 |
2015/04/03 | 763 | 796 | 759 | 790 | 4,100 |
2015/04/02 | 767 | 770 | 760 | 769 | 4,200 |
2015/03/31 | 781 | 781 | 777 | 780 | 2,200 |
2015/03/30 | 783 | 789 | 777 | 780 | 2,300 |
2015/03/27 | 758 | 819 | 758 | 819 | 7,900 |
2015/03/26 | 840 | 840 | 818 | 818 | 6,400 |
2015/03/25 | 836 | 840 | 825 | 840 | 7,100 |
2015/03/24 | 853 | 857 | 840 | 842 | 5,300 |
2015/03/23 | 856 | 865 | 854 | 855 | 1,700 |
2015/03/20 | 852 | 854 | 850 | 854 | 1,600 |
2015/03/19 | 845 | 853 | 845 | 852 | 700 |
2015/03/18 | 853 | 860 | 841 | 859 | 2,900 |
2015/03/17 | 868 | 872 | 855 | 855 | 2,700 |
2015/03/16 | 871 | 872 | 863 | 872 | 2,500 |
2015/03/13 | 865 | 871 | 862 | 871 | 1,600 |
2015/03/12 | 850 | 878 | 850 | 860 | 6,700 |
2015/03/11 | 826 | 849 | 826 | 849 | 7,900 |
2015/03/10 | 823 | 825 | 820 | 825 | 1,100 |
2015/03/09 | 813 | 824 | 813 | 824 | 1,100 |
2015/03/06 | 823 | 823 | 806 | 822 | 3,000 |
2015/03/05 | 822 | 822 | 819 | 822 | 2,400 |
2015/03/04 | 823 | 823 | 820 | 820 | 1,200 |
2015/03/03 | 819 | 821 | 819 | 820 | 2,900 |
2015/03/02 | 821 | 821 | 815 | 815 | 1,700 |
2015/02/27 | 820 | 820 | 817 | 820 | 1,300 |
2015/02/26 | 818 | 818 | 810 | 817 | 1,000 |
2015/02/25 | 813 | 815 | 813 | 813 | 800 |
2015/02/24 | 820 | 820 | 813 | 813 | 300 |
2015/02/23 | 818 | 818 | 812 | 818 | 400 |
2015/02/20 | 810 | 820 | 810 | 819 | 1,300 |
2015/02/19 | 804 | 809 | 804 | 809 | 1,500 |
2015/02/18 | 806 | 807 | 801 | 807 | 800 |
2015/02/17 | 805 | 805 | 792 | 799 | 3,000 |
2015/02/16 | 788 | 795 | 788 | 791 | 800 |
2015/02/13 | 785 | 786 | 785 | 786 | 500 |
2015/02/12 | 785 | 786 | 785 | 785 | 600 |
2015/02/10 | 770 | 800 | 770 | 800 | 1,400 |
2015/02/09 | 800 | 800 | 768 | 771 | 4,900 |
2015/02/06 | 801 | 805 | 800 | 800 | 3,400 |
2015/02/05 | 798 | 801 | 798 | 801 | 3,100 |
2015/02/04 | 797 | 798 | 797 | 797 | 400 |
2015/02/03 | 780 | 782 | 780 | 782 | 700 |
2015/02/02 | 798 | 798 | 780 | 780 | 3,500 |
2015/01/30 | 798 | 798 | 798 | 798 | 300 |
2015/01/28 | 799 | 799 | 798 | 798 | 700 |
2015/01/27 | 799 | 800 | 799 | 799 | 1,400 |
2015/01/26 | 796 | 799 | 796 | 799 | 500 |
2015/01/23 | 802 | 802 | 798 | 798 | 500 |
2015/01/22 | 806 | 806 | 806 | 806 | 100 |
2015/01/21 | 818 | 818 | 806 | 806 | 500 |
2015/01/20 | 817 | 817 | 808 | 808 | 600 |
2015/01/19 | 801 | 816 | 801 | 816 | 1,300 |
2015/01/16 | 805 | 833 | 798 | 801 | 2,700 |
2015/01/15 | 824 | 824 | 811 | 811 | 1,000 |
2015/01/14 | 822 | 822 | 821 | 821 | 600 |
2015/01/13 | 810 | 810 | 807 | 807 | 300 |
2015/01/09 | 803 | 821 | 800 | 814 | 4,500 |
2015/01/08 | 829 | 833 | 829 | 833 | 1,200 |
2015/01/07 | 820 | 824 | 816 | 824 | 1,400 |
2015/01/06 | 820 | 821 | 815 | 816 | 500 |
2015/01/05 | 819 | 820 | 808 | 820 | 1,700 |