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
2018/12/28 1,535 1,600 1,520 1,568 3,900
2018/12/27 1,512 1,548 1,512 1,526 2,300
2018/12/26 1,442 1,549 1,442 1,476 3,600
2018/12/25 1,350 1,419 1,350 1,418 10,700
2018/12/21 1,600 1,601 1,502 1,502 12,300
2018/12/20 1,705 1,705 1,620 1,621 5,200
2018/12/19 1,751 1,751 1,718 1,718 3,400
2018/12/18 1,770 1,770 1,751 1,751 1,600
2018/12/17 1,800 1,800 1,775 1,775 2,900
2018/12/14 1,800 1,828 1,781 1,800 2,600
2018/12/13 1,829 1,829 1,800 1,800 500
2018/12/12 1,825 1,825 1,790 1,790 1,400
2018/12/11 1,830 1,830 1,781 1,785 2,200
2018/12/10 1,877 1,877 1,790 1,790 1,600
2018/12/07 1,818 1,857 1,816 1,857 900
2018/12/06 1,846 1,847 1,817 1,817 1,500
2018/12/05 1,882 1,901 1,882 1,886 1,700
2018/12/04 1,830 1,880 1,830 1,880 2,200
2018/12/03 1,826 1,833 1,826 1,830 2,300
2018/11/30 1,819 1,824 1,810 1,824 1,000
2018/11/29 1,785 1,824 1,785 1,819 1,700
2018/11/28 1,824 1,824 1,784 1,795 1,300
2018/11/27 1,849 1,849 1,750 1,784 4,200
2018/11/26 1,800 1,819 1,800 1,819 900
2018/11/22 1,800 1,800 1,788 1,799 1,500
2018/11/21 1,800 1,801 1,800 1,801 1,000
2018/11/20 1,829 1,829 1,800 1,800 1,100
2018/11/19 1,830 1,830 1,828 1,828 500
2018/11/16 1,807 1,897 1,807 1,830 2,100
2018/11/15 1,859 1,860 1,805 1,807 1,600
2018/11/14 1,860 1,860 1,859 1,859 500
2018/11/13 1,858 1,888 1,856 1,864 1,300
2018/11/12 1,919 1,919 1,858 1,858 1,500
2018/11/09 1,851 1,889 1,851 1,885 600
2018/11/08 1,852 1,893 1,851 1,890 2,000
2018/11/07 1,840 1,848 1,840 1,847 300
2018/11/06 1,907 1,907 1,825 1,840 1,400
2018/11/05 1,920 1,920 1,880 1,910 400
2018/11/02 1,889 1,889 1,800 1,880 2,900
2018/11/01 1,851 1,851 1,800 1,849 4,700
2018/10/31 1,883 1,883 1,880 1,880 1,000
2018/10/30 1,900 1,900 1,883 1,883 1,000
2018/10/29 1,901 1,902 1,898 1,898 2,300
2018/10/26 1,938 1,980 1,900 1,900 2,500
2018/10/25 1,945 1,949 1,901 1,915 2,800
2018/10/24 1,961 1,966 1,961 1,966 400
2018/10/23 1,973 1,973 1,969 1,969 500
2018/10/22 2,007 2,007 1,980 1,980 300
2018/10/19 1,967 1,967 1,967 1,967 200
2018/10/18 1,995 1,995 1,973 1,980 1,700
2018/10/17 1,996 1,998 1,996 1,998 400
2018/10/16 1,985 2,000 1,985 1,995 3,900
2018/10/15 1,963 1,964 1,941 1,950 1,900
2018/10/12 1,915 1,950 1,915 1,950 2,000
2018/10/11 1,950 1,984 1,930 1,948 2,200
2018/10/10 1,982 1,989 1,952 1,985 2,300
2018/10/09 1,985 2,009 1,981 1,991 2,100
2018/10/05 2,004 2,039 2,004 2,005 500
2018/10/04 2,025 2,025 2,010 2,010 2,700
2018/10/03 2,029 2,029 2,029 2,029 200
2018/10/02 2,035 2,048 2,028 2,028 2,300
2018/10/01 2,003 2,025 2,001 2,021 1,300
2018/09/28 1,993 2,025 1,993 2,025 3,400
2018/09/27 1,988 1,990 1,980 1,983 1,600
2018/09/26 1,934 2,000 1,934 1,984 4,400
2018/09/25 1,952 1,952 1,931 1,933 4,700
2018/09/21 1,970 1,983 1,952 1,952 2,900
2018/09/20 1,968 1,999 1,954 1,961 4,700
2018/09/19 2,063 2,064 2,018 2,018 2,200
2018/09/18 1,999 2,049 1,999 2,047 3,200
2018/09/14 2,023 2,046 1,990 2,005 5,700
2018/09/13 2,118 2,128 1,932 1,990 27,300
2018/09/12 2,201 2,294 2,116 2,219 101,600
2018/09/11 2,026 2,026 2,010 2,026 28,600
2018/09/10 1,629 1,629 1,625 1,626 1,300
2018/09/07 1,601 1,601 1,598 1,601 900
2018/09/06 1,609 1,609 1,609 1,609 100
2018/09/05 1,630 1,630 1,569 1,583 2,700
2018/09/04 1,620 1,620 1,600 1,600 300
2018/09/03 1,615 1,622 1,612 1,622 800
2018/08/31 1,621 1,621 1,617 1,619 900
2018/08/30 1,619 1,638 1,619 1,637 800
2018/08/29 1,602 1,610 1,602 1,610 200
2018/08/28 1,621 1,637 1,616 1,616 1,300
2018/08/27 1,601 1,619 1,601 1,610 1,200
2018/08/24 1,600 1,653 1,600 1,603 3,800
2018/08/23 1,529 1,589 1,529 1,550 800
2018/08/22 1,550 1,550 1,550 1,550 200
2018/08/21 1,568 1,568 1,551 1,552 900
2018/08/20 1,599 1,599 1,560 1,560 500
2018/08/17 1,580 1,618 1,580 1,602 1,000
2018/08/16 1,541 1,581 1,540 1,580 1,500
2018/08/15 1,608 1,608 1,541 1,541 2,100
2018/08/14 1,528 1,571 1,528 1,568 2,600
2018/08/13 1,603 1,609 1,568 1,568 5,100
2018/08/10 1,620 1,641 1,620 1,639 2,800
2018/08/09 1,694 1,694 1,639 1,641 11,000
2018/08/08 1,650 1,696 1,650 1,694 7,500
2018/08/07 1,700 1,749 1,650 1,650 22,400
2018/08/06 2,002 2,020 1,999 2,000 2,400
2018/08/03 2,011 2,029 2,011 2,029 1,900
2018/08/02 2,030 2,030 2,014 2,014 600
2018/08/01 2,039 2,044 2,015 2,034 2,500
2018/07/31 2,027 2,027 2,015 2,027 800
2018/07/30 2,040 2,040 2,001 2,027 1,100
2018/07/27 2,040 2,048 2,038 2,040 1,000
2018/07/26 2,074 2,075 2,044 2,044 1,800
2018/07/25 2,111 2,111 2,048 2,048 2,900
2018/07/24 2,058 2,071 2,045 2,071 1,800
2018/07/23 2,065 2,065 2,052 2,057 1,400
2018/07/20 2,111 2,111 2,079 2,079 2,600
2018/07/19 2,075 2,083 2,075 2,083 1,300
2018/07/18 2,095 2,110 2,074 2,074 2,100
2018/07/17 2,105 2,130 2,100 2,100 1,100
2018/07/13 2,133 2,134 2,100 2,134 800
2018/07/12 2,104 2,104 2,103 2,103 300
2018/07/11 2,116 2,130 2,100 2,104 1,800
2018/07/10 2,139 2,139 2,101 2,134 1,400
2018/07/09 2,094 2,139 2,094 2,139 1,000
2018/07/06 2,092 2,100 2,055 2,089 3,100
2018/07/05 2,177 2,177 2,052 2,092 6,900
2018/07/04 2,170 2,177 2,119 2,177 2,200
2018/07/03 2,326 2,332 2,190 2,190 3,300
2018/07/02 2,376 2,389 2,304 2,325 3,800
2018/06/29 2,347 2,355 2,301 2,326 12,000
2018/06/28 2,100 2,289 2,100 2,220 11,600
2018/06/27 2,056 2,099 2,052 2,052 1,800
2018/06/26 2,120 2,120 2,070 2,097 1,800
2018/06/25 2,160 2,160 2,140 2,140 2,100
2018/06/22 2,210 2,210 2,170 2,170 3,000
2018/06/21 2,226 2,226 2,222 2,226 3,400
2018/06/20 2,280 2,280 2,233 2,233 5,300
2018/06/19 2,250 2,250 2,221 2,240 2,000
2018/06/18 2,244 2,283 2,242 2,250 3,200
2018/06/15 2,201 2,223 2,201 2,215 1,500
2018/06/14 2,200 2,239 2,190 2,234 1,600
2018/06/13 2,201 2,222 2,192 2,222 1,500
2018/06/12 2,201 2,245 2,191 2,239 1,800
2018/06/11 2,151 2,209 2,150 2,167 4,700
2018/06/08 2,240 2,240 2,120 2,135 15,200
2018/06/07 2,381 2,381 2,252 2,252 12,700
2018/06/06 2,403 2,403 2,393 2,393 1,600
2018/06/05 2,424 2,425 2,397 2,425 1,400
2018/06/04 2,437 2,437 2,400 2,400 800
2018/06/01 2,397 2,410 2,397 2,400 600
2018/05/31 2,400 2,400 2,391 2,397 900
2018/05/30 2,400 2,410 2,382 2,410 2,600
2018/05/29 2,420 2,430 2,390 2,423 4,100
2018/05/28 2,430 2,430 2,399 2,420 3,600
2018/05/25 2,468 2,468 2,430 2,430 2,300
2018/05/24 2,450 2,458 2,423 2,449 3,600
2018/05/23 2,477 2,527 2,451 2,451 2,400
2018/05/22 2,489 2,489 2,475 2,475 1,400
2018/05/21 2,514 2,514 2,480 2,488 3,800
2018/05/18 2,551 2,551 2,496 2,508 4,300
2018/05/17 2,540 2,556 2,532 2,552 2,600
2018/05/16 2,533 2,535 2,532 2,532 1,800
2018/05/15 2,580 2,580 2,501 2,532 8,900
2018/05/14 2,635 2,635 2,580 2,580 3,500
2018/05/11 2,635 2,644 2,630 2,635 1,800
2018/05/10 2,630 2,638 2,627 2,627 2,100
2018/05/09 2,677 2,677 2,628 2,628 1,900
2018/05/08 2,645 2,705 2,623 2,677 10,400
2018/05/07 2,612 2,800 2,610 2,651 7,700
2018/05/02 2,598 2,640 2,561 2,640 3,300
2018/05/01 2,580 2,580 2,550 2,558 4,000
2018/04/27 2,573 2,647 2,566 2,572 3,000
2018/04/26 2,555 2,607 2,550 2,572 4,100
2018/04/25 2,551 2,580 2,550 2,555 3,000
2018/04/24 2,602 2,611 2,555 2,570 3,200
2018/04/23 2,640 2,760 2,550 2,552 8,900
2018/04/20 2,524 2,615 2,524 2,615 4,900
2018/04/19 2,487 2,529 2,475 2,523 3,900
2018/04/18 2,441 2,543 2,438 2,521 7,600
2018/04/17 2,530 2,530 2,408 2,420 10,500
2018/04/16 2,645 2,645 2,507 2,535 16,000
2018/04/13 2,802 2,838 2,672 2,677 14,800
2018/04/12 3,000 3,000 2,780 2,785 24,800
2018/04/11 3,315 3,400 3,000 3,000 23,600
2018/04/10 3,435 3,500 3,030 3,245 41,800
2018/04/09 3,090 3,420 3,080 3,385 66,300
2018/04/06 2,849 3,200 2,849 3,090 59,000
2018/04/05 2,575 2,750 2,575 2,750 15,400
2018/04/04 2,469 2,549 2,445 2,549 4,900
2018/04/03 2,399 2,450 2,385 2,450 2,700
2018/04/02 2,351 2,438 2,351 2,400 5,500
2018/03/30 2,399 2,399 2,362 2,379 2,900
2018/03/29 2,400 2,400 2,352 2,360 1,700
2018/03/28 2,391 2,392 2,352 2,361 2,300
2018/03/27 2,440 2,479 2,355 2,400 5,200
2018/03/26 2,471 2,471 2,350 2,425 3,200
2018/03/23 2,600 2,600 2,510 2,510 3,000
2018/03/22 2,626 2,626 2,602 2,602 1,500
2018/03/20 2,632 2,632 2,603 2,610 2,100
2018/03/19 2,650 2,653 2,650 2,653 900
2018/03/16 2,655 2,674 2,655 2,661 1,700
2018/03/15 2,667 2,676 2,660 2,676 700
2018/03/14 2,642 2,679 2,642 2,667 1,000
2018/03/13 2,641 2,651 2,641 2,647 1,600
2018/03/12 2,716 2,716 2,619 2,655 4,400
2018/03/09 2,713 2,759 2,711 2,712 1,300
2018/03/08 2,766 2,769 2,717 2,717 1,600
2018/03/07 2,750 2,771 2,737 2,769 700
2018/03/06 2,742 2,790 2,740 2,750 1,500
2018/03/05 2,754 2,801 2,711 2,711 3,100
2018/03/02 2,750 2,806 2,750 2,804 3,900
2018/03/01 2,829 2,830 2,750 2,801 5,800
2018/02/28 2,842 2,871 2,834 2,839 2,900
2018/02/27 2,891 2,899 2,873 2,883 1,700
2018/02/26 2,855 2,894 2,842 2,891 3,400
2018/02/23 2,851 2,858 2,848 2,855 1,900
2018/02/22 2,845 2,870 2,822 2,864 2,100
2018/02/21 2,850 2,882 2,826 2,882 2,200
2018/02/20 2,900 2,900 2,870 2,900 1,600
2018/02/19 2,912 2,912 2,851 2,900 2,500
2018/02/16 2,850 2,901 2,833 2,898 4,700
2018/02/15 2,798 2,857 2,787 2,847 6,400
2018/02/14 2,825 2,880 2,751 2,798 7,300
2018/02/13 2,926 2,980 2,830 2,831 6,900
2018/02/09 2,810 2,900 2,810 2,890 5,600
2018/02/08 2,951 2,984 2,831 2,957 16,300
2018/02/07 3,150 3,150 2,680 2,768 48,400
2018/02/06 2,980 3,110 2,980 2,983 73,700
2018/02/05 3,640 3,760 3,625 3,680 14,300
2018/02/02 3,685 3,720 3,680 3,720 4,400
2018/02/01 3,680 3,720 3,670 3,690 5,100
2018/01/31 3,690 3,700 3,660 3,680 2,700
2018/01/30 3,800 3,800 3,700 3,715 6,200
2018/01/29 3,835 3,835 3,795 3,815 2,200
2018/01/26 3,785 3,840 3,770 3,825 5,700
2018/01/25 3,785 3,795 3,740 3,785 2,300
2018/01/24 3,765 3,835 3,755 3,785 8,500
2018/01/23 3,710 3,760 3,710 3,760 3,100
2018/01/22 3,755 3,770 3,700 3,735 8,600
2018/01/19 3,740 3,780 3,710 3,755 6,600
2018/01/18 3,820 3,820 3,710 3,785 15,000
2018/01/17 3,880 3,880 3,820 3,845 3,300
2018/01/16 3,900 3,900 3,820 3,860 5,000
2018/01/15 3,965 3,965 3,865 3,910 4,500
2018/01/12 3,875 3,995 3,850 3,965 16,600
2018/01/11 3,870 3,890 3,840 3,850 2,600
2018/01/10 3,835 3,895 3,800 3,890 9,500
2018/01/09 3,840 3,885 3,790 3,820 8,800
2018/01/05 4,020 4,030 3,790 3,840 24,500
2018/01/04 4,030 4,080 3,980 4,015 11,700

このページの先頭へ