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
2020/12/30 1,480 1,500 1,480 1,500 1,200
2020/12/29 1,455 1,478 1,455 1,478 1,200
2020/12/28 1,462 1,462 1,449 1,458 400
2020/12/25 1,430 1,449 1,430 1,449 500
2020/12/24 1,454 1,454 1,421 1,421 1,300
2020/12/23 1,449 1,454 1,449 1,454 600
2020/12/22 1,440 1,440 1,428 1,440 1,100
2020/12/21 1,460 1,460 1,436 1,436 700
2020/12/18 1,445 1,450 1,445 1,450 300
2020/12/17 1,439 1,458 1,439 1,458 1,800
2020/12/16 1,426 1,442 1,382 1,415 3,800
2020/12/15 1,437 1,445 1,437 1,445 500
2020/12/14 1,450 1,450 1,421 1,437 2,400
2020/12/11 1,401 1,443 1,401 1,431 2,900
2020/12/10 1,389 1,400 1,389 1,400 400
2020/12/09 1,385 1,385 1,370 1,384 800
2020/12/08 1,370 1,389 1,357 1,370 3,200
2020/12/07 1,370 1,377 1,356 1,370 4,100
2020/12/04 1,325 1,388 1,325 1,354 5,700
2020/12/03 1,334 1,334 1,320 1,329 1,000
2020/12/02 1,330 1,331 1,320 1,327 800
2020/12/01 1,320 1,320 1,320 1,320 200
2020/11/30 1,344 1,344 1,318 1,318 1,400
2020/11/27 1,322 1,323 1,318 1,318 1,300
2020/11/26 1,320 1,350 1,316 1,350 2,000
2020/11/25 1,320 1,320 1,316 1,316 200
2020/11/24 1,310 1,320 1,310 1,320 500
2020/11/20 1,310 1,315 1,302 1,313 1,000
2020/11/19 1,322 1,322 1,306 1,310 700
2020/11/18 1,310 1,311 1,310 1,310 1,900
2020/11/17 1,330 1,330 1,330 1,330 200
2020/11/16 1,316 1,333 1,316 1,324 1,500
2020/11/13 1,322 1,333 1,318 1,333 1,600
2020/11/12 1,345 1,345 1,321 1,331 1,500
2020/11/11 1,338 1,345 1,320 1,345 1,700
2020/11/10 1,337 1,350 1,303 1,312 3,500
2020/11/09 1,315 1,326 1,303 1,308 2,600
2020/11/06 1,310 1,339 1,306 1,316 4,000
2020/11/05 1,310 1,310 1,284 1,284 1,100
2020/11/04 1,306 1,306 1,288 1,299 700
2020/11/02 1,309 1,309 1,306 1,306 200
2020/10/30 1,285 1,310 1,285 1,310 500
2020/10/29 1,287 1,287 1,287 1,287 100
2020/10/28 1,310 1,310 1,287 1,287 300
2020/10/27 1,287 1,287 1,287 1,287 200
2020/10/26 1,300 1,300 1,287 1,287 800
2020/10/23 1,301 1,308 1,285 1,300 3,400
2020/10/22 1,272 1,300 1,265 1,282 2,300
2020/10/21 1,295 1,295 1,260 1,260 1,200
2020/10/20 1,259 1,300 1,255 1,297 3,200
2020/10/19 1,242 1,260 1,242 1,260 1,200
2020/10/16 1,231 1,231 1,231 1,231 200
2020/10/15 1,235 1,248 1,230 1,231 1,900
2020/10/14 1,242 1,242 1,235 1,235 400
2020/10/13 1,235 1,243 1,234 1,243 900
2020/10/12 1,237 1,237 1,234 1,235 1,600
2020/10/09 1,263 1,266 1,235 1,237 2,700
2020/10/08 1,250 1,253 1,250 1,250 1,200
2020/10/07 1,276 1,276 1,250 1,251 3,500
2020/10/06 1,291 1,291 1,282 1,282 400
2020/10/05 1,291 1,291 1,291 1,291 200
2020/10/02 1,290 1,299 1,290 1,294 700
2020/09/30 1,300 1,300 1,276 1,276 800
2020/09/29 1,301 1,303 1,289 1,303 500
2020/09/28 1,300 1,301 1,298 1,301 900
2020/09/25 1,300 1,300 1,300 1,300 200
2020/09/24 1,290 1,301 1,285 1,301 800
2020/09/23 1,312 1,312 1,291 1,301 2,000
2020/09/18 1,310 1,310 1,301 1,301 200
2020/09/17 1,300 1,311 1,300 1,310 400
2020/09/16 1,300 1,300 1,300 1,300 100
2020/09/15 1,302 1,302 1,300 1,300 900
2020/09/14 1,302 1,303 1,300 1,301 1,200
2020/09/11 1,312 1,319 1,301 1,301 500
2020/09/10 1,304 1,310 1,304 1,310 600
2020/09/09 1,302 1,303 1,302 1,303 300
2020/09/08 1,296 1,311 1,290 1,295 3,200
2020/09/07 1,301 1,309 1,296 1,296 1,900
2020/09/04 1,326 1,326 1,295 1,304 2,700
2020/09/03 1,299 1,299 1,299 1,299 500
2020/09/02 1,300 1,307 1,300 1,307 400
2020/09/01 1,310 1,310 1,300 1,300 4,300
2020/08/31 1,309 1,309 1,292 1,300 2,500
2020/08/28 1,309 1,309 1,309 1,309 300
2020/08/27 1,324 1,324 1,308 1,309 1,400
2020/08/26 1,308 1,322 1,306 1,318 1,300
2020/08/25 1,323 1,324 1,323 1,324 300
2020/08/24 1,307 1,307 1,305 1,305 400
2020/08/21 1,310 1,310 1,310 1,310 200
2020/08/20 1,329 1,329 1,306 1,306 1,200
2020/08/19 1,307 1,310 1,303 1,310 1,600
2020/08/18 1,305 1,308 1,305 1,308 700
2020/08/17 1,329 1,329 1,305 1,305 600
2020/08/14 1,311 1,324 1,309 1,324 900
2020/08/13 1,311 1,317 1,310 1,313 1,400
2020/08/12 1,331 1,331 1,327 1,327 1,000
2020/08/11 1,311 1,334 1,311 1,331 1,600
2020/08/07 1,341 1,341 1,316 1,316 400
2020/08/06 1,310 1,311 1,310 1,311 300
2020/08/05 1,312 1,312 1,312 1,312 100
2020/08/04 1,313 1,339 1,313 1,339 400
2020/08/03 1,343 1,343 1,314 1,343 700
2020/07/31 1,313 1,313 1,313 1,313 100
2020/07/30 1,359 1,359 1,359 1,359 300
2020/07/29 1,340 1,340 1,319 1,320 700
2020/07/28 1,369 1,369 1,340 1,340 200
2020/07/27 1,370 1,370 1,368 1,368 900
2020/07/22 1,340 1,340 1,340 1,340 200
2020/07/21 1,329 1,329 1,329 1,329 100
2020/07/20 1,351 1,351 1,321 1,321 700
2020/07/17 1,347 1,347 1,323 1,323 700
2020/07/16 1,335 1,335 1,335 1,335 100
2020/07/15 1,324 1,349 1,319 1,342 400
2020/07/13 1,320 1,349 1,319 1,324 1,100
2020/07/10 1,349 1,349 1,306 1,320 1,300
2020/07/09 1,330 1,350 1,330 1,350 600
2020/07/07 1,341 1,341 1,317 1,340 400
2020/07/06 1,310 1,344 1,306 1,312 2,100
2020/07/03 1,365 1,365 1,335 1,335 300
2020/07/02 1,305 1,368 1,302 1,368 2,900
2020/06/30 1,356 1,378 1,348 1,348 500
2020/06/29 1,400 1,400 1,300 1,312 3,400
2020/06/26 1,415 1,415 1,399 1,400 1,700
2020/06/25 1,382 1,401 1,380 1,380 500
2020/06/22 1,410 1,410 1,382 1,382 500
2020/06/19 1,375 1,398 1,375 1,380 700
2020/06/18 1,376 1,376 1,376 1,376 200
2020/06/17 1,377 1,377 1,377 1,377 200
2020/06/16 1,398 1,398 1,377 1,377 700
2020/06/15 1,389 1,390 1,375 1,375 1,500
2020/06/12 1,380 1,380 1,378 1,380 700
2020/06/11 1,400 1,400 1,390 1,390 400
2020/06/10 1,419 1,419 1,394 1,394 400
2020/06/09 1,402 1,421 1,399 1,421 400
2020/06/08 1,429 1,429 1,402 1,402 300
2020/06/05 1,424 1,424 1,391 1,399 1,300
2020/06/04 1,405 1,424 1,405 1,424 1,500
2020/06/03 1,400 1,405 1,400 1,405 600
2020/06/02 1,397 1,397 1,397 1,397 100
2020/06/01 1,400 1,400 1,381 1,390 300
2020/05/29 1,394 1,430 1,385 1,400 1,000
2020/05/28 1,408 1,410 1,394 1,394 600
2020/05/27 1,400 1,410 1,380 1,381 600
2020/05/26 1,361 1,400 1,360 1,382 1,900
2020/05/25 1,349 1,391 1,349 1,361 1,300
2020/05/20 1,338 1,340 1,326 1,340 500
2020/05/19 1,368 1,371 1,320 1,320 1,600
2020/05/18 1,361 1,361 1,361 1,361 100
2020/05/15 1,380 1,380 1,361 1,361 700
2020/05/14 1,386 1,391 1,361 1,380 900
2020/05/13 1,380 1,380 1,380 1,380 100
2020/05/12 1,335 1,370 1,335 1,350 400
2020/05/11 1,325 1,379 1,325 1,333 1,700
2020/05/08 1,320 1,320 1,312 1,320 600
2020/05/07 1,330 1,330 1,320 1,320 600
2020/05/01 1,320 1,320 1,320 1,320 300
2020/04/30 1,340 1,343 1,310 1,317 1,200
2020/04/28 1,311 1,330 1,311 1,312 400
2020/04/27 1,301 1,335 1,301 1,311 1,800
2020/04/24 1,303 1,350 1,301 1,301 800
2020/04/23 1,301 1,306 1,301 1,305 400
2020/04/22 1,307 1,307 1,304 1,306 1,200
2020/04/21 1,367 1,367 1,337 1,337 600
2020/04/20 1,367 1,367 1,367 1,367 100
2020/04/17 1,304 1,330 1,302 1,302 500
2020/04/16 1,312 1,336 1,290 1,302 1,800
2020/04/15 1,344 1,397 1,336 1,336 1,500
2020/04/14 1,301 1,333 1,301 1,314 500
2020/04/13 1,300 1,320 1,300 1,304 500
2020/04/10 1,327 1,327 1,301 1,302 900
2020/04/09 1,322 1,331 1,300 1,300 400
2020/04/08 1,288 1,319 1,288 1,319 300
2020/04/07 1,301 1,323 1,301 1,318 800
2020/04/06 1,310 1,310 1,221 1,235 2,300
2020/04/03 1,323 1,323 1,301 1,311 400
2020/04/02 1,302 1,355 1,301 1,355 500
2020/04/01 1,309 1,310 1,309 1,310 600
2020/03/31 1,409 1,409 1,319 1,319 900
2020/03/30 1,305 1,380 1,283 1,319 4,000
2020/03/27 1,535 1,579 1,500 1,515 7,800
2020/03/26 1,500 1,600 1,500 1,532 2,800
2020/03/25 1,505 1,530 1,486 1,519 2,700
2020/03/24 1,398 1,398 1,366 1,385 1,200
2020/03/23 1,320 1,350 1,318 1,350 2,000
2020/03/19 1,349 1,349 1,315 1,315 1,500
2020/03/18 1,350 1,351 1,315 1,315 3,300
2020/03/17 1,352 1,352 1,317 1,352 2,500
2020/03/16 1,308 1,398 1,308 1,352 700
2020/03/13 1,300 1,320 1,300 1,302 1,800
2020/03/12 1,450 1,450 1,363 1,420 1,900
2020/03/11 1,450 1,450 1,411 1,437 1,200
2020/03/10 1,350 1,462 1,310 1,390 3,700
2020/03/09 1,515 1,519 1,475 1,490 2,300
2020/03/06 1,556 1,556 1,550 1,550 300
2020/03/05 1,600 1,600 1,555 1,585 1,200
2020/03/04 1,600 1,600 1,590 1,598 2,400
2020/03/03 1,625 1,625 1,544 1,600 1,600
2020/03/02 1,476 1,656 1,476 1,628 3,000
2020/02/28 1,553 1,556 1,475 1,475 5,000
2020/02/27 1,650 1,659 1,589 1,589 2,800
2020/02/26 1,650 1,655 1,625 1,655 1,900
2020/02/25 1,670 1,680 1,651 1,680 3,000
2020/02/21 1,682 1,704 1,682 1,704 200
2020/02/20 1,715 1,715 1,679 1,679 1,100
2020/02/19 1,710 1,710 1,690 1,694 500
2020/02/18 1,700 1,714 1,695 1,714 600
2020/02/17 1,700 1,719 1,700 1,711 500
2020/02/14 1,749 1,749 1,704 1,704 1,000
2020/02/12 1,744 1,744 1,722 1,723 600
2020/02/07 1,743 1,744 1,739 1,744 500
2020/02/06 1,727 1,728 1,727 1,728 400
2020/02/05 1,705 1,727 1,705 1,727 700
2020/02/04 1,730 1,730 1,700 1,705 1,700
2020/02/03 1,730 1,730 1,723 1,723 200
2020/01/30 1,720 1,730 1,713 1,730 600
2020/01/29 1,733 1,733 1,733 1,733 100
2020/01/28 1,740 1,746 1,715 1,715 2,600
2020/01/27 1,730 1,748 1,723 1,748 400
2020/01/24 1,755 1,755 1,724 1,730 500
2020/01/23 1,764 1,764 1,723 1,746 1,000
2020/01/22 1,726 1,775 1,726 1,764 1,400
2020/01/21 1,738 1,738 1,727 1,729 1,400
2020/01/20 1,713 1,737 1,713 1,727 1,500
2020/01/17 1,740 1,740 1,734 1,736 800
2020/01/16 1,740 1,745 1,721 1,744 1,000
2020/01/15 1,730 1,747 1,709 1,739 1,000
2020/01/14 1,695 1,770 1,691 1,738 9,500
2020/01/10 1,687 1,689 1,653 1,689 800
2020/01/09 1,686 1,687 1,684 1,687 400
2020/01/08 1,647 1,679 1,642 1,679 2,600
2020/01/07 1,655 1,687 1,651 1,651 2,600
2020/01/06 1,635 1,654 1,635 1,654 4,100

このページの先頭へ