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
2023/12/29 2,730 2,754 2,720 2,720 1,400
2023/12/28 2,700 2,715 2,665 2,715 1,600
2023/12/27 2,706 2,732 2,700 2,720 2,000
2023/12/26 2,700 2,732 2,683 2,706 1,400
2023/12/25 2,720 2,769 2,700 2,700 6,300
2023/12/22 2,744 2,744 2,704 2,720 800
2023/12/21 2,670 2,744 2,670 2,739 2,100
2023/12/20 2,637 2,788 2,637 2,666 6,800
2023/12/19 2,640 2,643 2,587 2,637 2,300
2023/12/18 2,560 2,648 2,532 2,600 6,300
2023/12/15 2,475 2,485 2,455 2,460 3,200
2023/12/14 2,537 2,537 2,462 2,475 3,300
2023/12/13 2,550 2,600 2,520 2,535 3,000
2023/12/12 2,560 2,615 2,547 2,550 1,400
2023/12/11 2,742 2,742 2,550 2,610 4,200
2023/12/08 2,730 2,730 2,677 2,678 900
2023/12/07 2,750 2,750 2,724 2,745 1,100
2023/12/06 2,644 2,748 2,640 2,728 4,300
2023/12/05 2,647 2,647 2,575 2,633 1,600
2023/12/04 2,540 2,673 2,520 2,644 4,900
2023/12/01 2,500 2,549 2,491 2,520 2,800
2023/11/30 2,442 2,500 2,435 2,500 1,500
2023/11/29 2,445 2,448 2,401 2,422 1,000
2023/11/28 2,508 2,531 2,450 2,450 4,000
2023/11/27 2,450 2,549 2,439 2,508 7,600
2023/11/24 2,524 2,592 2,421 2,449 12,400
2023/11/22 2,306 2,326 2,306 2,324 900
2023/11/21 2,264 2,318 2,264 2,290 1,700
2023/11/20 2,250 2,264 2,222 2,264 1,600
2023/11/17 2,230 2,251 2,225 2,251 1,400
2023/11/16 2,250 2,263 2,222 2,222 800
2023/11/15 2,241 2,277 2,237 2,237 700
2023/11/14 2,277 2,277 2,223 2,241 1,000
2023/11/13 2,221 2,277 2,221 2,277 1,900
2023/11/10 2,284 2,284 2,212 2,214 1,300
2023/11/09 2,319 2,319 2,279 2,279 4,300
2023/11/08 2,332 2,332 2,282 2,300 2,300
2023/11/07 2,192 2,332 2,192 2,332 9,700
2023/11/06 2,200 2,334 2,177 2,292 9,100
2023/11/02 2,151 2,175 2,151 2,151 2,000
2023/11/01 2,137 2,171 2,137 2,148 2,600
2023/10/31 2,156 2,185 2,130 2,168 1,300
2023/10/30 2,134 2,184 2,134 2,147 900
2023/10/27 2,104 2,138 2,104 2,134 900
2023/10/26 2,101 2,110 2,101 2,110 300
2023/10/25 2,100 2,110 2,100 2,110 400
2023/10/24 2,086 2,100 2,085 2,100 1,200
2023/10/23 2,085 2,095 2,085 2,090 500
2023/10/20 2,080 2,093 2,070 2,085 1,200
2023/10/19 2,110 2,110 2,084 2,085 1,000
2023/10/18 2,111 2,111 2,110 2,110 300
2023/10/17 2,118 2,128 2,110 2,110 1,500
2023/10/16 2,131 2,131 2,105 2,118 1,600
2023/10/13 2,139 2,156 2,136 2,156 800
2023/10/12 2,147 2,165 2,139 2,139 1,200
2023/10/11 2,126 2,163 2,126 2,163 300
2023/10/10 2,138 2,138 2,124 2,124 500
2023/10/06 2,186 2,186 2,110 2,143 2,300
2023/10/05 2,135 2,203 2,135 2,185 900
2023/10/04 2,125 2,130 2,125 2,125 500
2023/10/03 2,200 2,202 2,123 2,125 2,500
2023/10/02 2,180 2,199 2,180 2,199 2,400
2023/09/29 2,153 2,153 2,151 2,151 200
2023/09/28 2,165 2,165 2,141 2,150 400
2023/09/27 2,158 2,165 2,144 2,165 400
2023/09/26 2,126 2,150 2,126 2,150 1,800
2023/09/25 2,122 2,144 2,120 2,126 400
2023/09/22 2,126 2,136 2,102 2,103 700
2023/09/21 2,142 2,143 2,135 2,141 700
2023/09/20 2,153 2,154 2,139 2,139 1,500
2023/09/19 2,142 2,158 2,128 2,158 1,500
2023/09/15 2,139 2,169 2,125 2,125 1,300
2023/09/14 2,100 2,139 2,082 2,139 2,300
2023/09/13 2,066 2,099 2,066 2,080 900
2023/09/12 2,051 2,089 2,051 2,089 300
2023/09/11 2,111 2,111 2,060 2,060 1,000
2023/09/08 2,082 2,109 2,080 2,109 1,600
2023/09/07 2,105 2,120 2,071 2,110 2,100
2023/09/06 2,026 2,055 2,026 2,055 1,600
2023/09/05 1,994 2,037 1,994 2,011 4,900
2023/09/04 1,980 1,990 1,972 1,990 2,300
2023/09/01 1,955 1,980 1,955 1,980 800
2023/08/31 1,989 1,989 1,951 1,970 2,100
2023/08/30 1,960 1,962 1,950 1,962 400
2023/08/29 1,950 1,960 1,950 1,960 600
2023/08/28 1,940 1,950 1,940 1,950 200
2023/08/25 1,940 1,944 1,940 1,944 800
2023/08/24 1,948 1,951 1,948 1,951 400
2023/08/22 1,965 1,965 1,951 1,951 200
2023/08/21 1,967 1,967 1,927 1,927 1,000
2023/08/17 1,960 1,970 1,946 1,967 2,300
2023/08/16 1,960 1,970 1,958 1,970 800
2023/08/15 1,968 1,968 1,960 1,960 500
2023/08/14 1,965 1,965 1,965 1,965 100
2023/08/10 1,967 1,967 1,967 1,967 200
2023/08/09 1,967 1,967 1,967 1,967 100
2023/08/08 1,978 1,978 1,962 1,967 1,000
2023/08/07 1,933 1,964 1,925 1,964 1,500
2023/08/04 1,930 1,930 1,930 1,930 100
2023/08/03 1,931 1,931 1,931 1,931 400
2023/08/02 1,920 1,935 1,920 1,935 300
2023/08/01 1,906 1,908 1,906 1,908 200
2023/07/31 1,905 1,906 1,905 1,906 200
2023/07/28 1,918 1,921 1,902 1,905 1,300
2023/07/27 1,931 1,931 1,918 1,918 200
2023/07/26 1,937 1,937 1,920 1,931 800
2023/07/25 1,910 1,936 1,910 1,921 1,300
2023/07/24 1,926 1,926 1,910 1,910 800
2023/07/21 1,924 1,924 1,923 1,924 300
2023/07/20 1,918 1,922 1,918 1,922 900
2023/07/18 1,915 1,915 1,899 1,914 500
2023/07/14 1,912 1,912 1,909 1,909 300
2023/07/12 1,911 1,911 1,911 1,911 100
2023/07/11 1,894 1,913 1,891 1,913 400
2023/07/10 1,902 1,915 1,895 1,895 700
2023/07/07 1,901 1,914 1,896 1,914 1,400
2023/07/06 1,910 1,910 1,902 1,902 1,000
2023/07/05 1,913 1,915 1,913 1,915 200
2023/07/04 1,941 1,941 1,913 1,913 300
2023/07/03 1,905 1,921 1,905 1,920 1,000
2023/06/30 1,928 1,928 1,928 1,928 100
2023/06/29 1,929 1,929 1,928 1,928 300
2023/06/28 1,915 1,926 1,915 1,924 600
2023/06/27 1,920 1,920 1,911 1,912 400
2023/06/26 1,926 1,926 1,920 1,920 400
2023/06/23 1,941 1,947 1,940 1,940 800
2023/06/21 1,972 1,972 1,965 1,965 700
2023/06/20 1,961 1,961 1,944 1,950 400
2023/06/19 1,960 1,960 1,960 1,960 100
2023/06/16 1,960 1,960 1,960 1,960 200
2023/06/15 1,962 1,962 1,962 1,962 100
2023/06/14 1,960 1,962 1,946 1,947 600
2023/06/13 1,950 1,950 1,940 1,940 400
2023/06/12 1,979 1,979 1,940 1,949 1,400
2023/06/09 1,944 1,944 1,920 1,920 600
2023/06/08 1,950 1,950 1,944 1,944 400
2023/06/07 1,910 1,946 1,910 1,944 800
2023/06/06 1,913 1,926 1,913 1,926 500
2023/06/05 1,925 1,930 1,921 1,921 800
2023/06/02 1,918 1,918 1,917 1,917 600
2023/06/01 1,900 1,919 1,895 1,913 800
2023/05/31 1,871 1,900 1,868 1,900 1,100
2023/05/30 1,887 1,887 1,881 1,881 200
2023/05/29 1,887 1,887 1,887 1,887 200
2023/05/26 1,894 1,894 1,876 1,877 500
2023/05/25 1,881 1,881 1,874 1,874 300
2023/05/24 1,868 1,880 1,866 1,866 500
2023/05/23 1,874 1,888 1,870 1,877 900
2023/05/22 1,858 1,877 1,858 1,877 400
2023/05/19 1,887 1,887 1,878 1,880 800
2023/05/18 1,886 1,886 1,854 1,881 800
2023/05/17 1,888 1,888 1,860 1,878 500
2023/05/16 1,903 1,903 1,852 1,872 2,200
2023/05/15 1,921 1,921 1,847 1,912 3,400
2023/05/12 1,931 1,931 1,920 1,920 1,700
2023/05/11 1,938 1,950 1,930 1,931 700
2023/05/10 1,975 1,975 1,939 1,939 1,700
2023/05/09 2,032 2,032 1,927 1,975 5,400
2023/05/08 2,000 2,063 2,000 2,032 5,100
2023/05/02 2,004 2,015 1,956 1,985 1,100
2023/05/01 1,948 2,004 1,935 2,004 2,100
2023/04/28 1,932 1,948 1,911 1,934 1,300
2023/04/27 1,926 1,926 1,910 1,910 1,100
2023/04/26 1,926 1,930 1,925 1,926 600
2023/04/25 1,920 1,949 1,920 1,926 500
2023/04/24 1,920 1,920 1,920 1,920 100
2023/04/21 1,928 1,940 1,920 1,920 900
2023/04/20 1,917 1,937 1,917 1,918 800
2023/04/19 1,932 1,932 1,931 1,931 200
2023/04/18 1,905 1,932 1,905 1,932 200
2023/04/17 1,940 1,940 1,890 1,904 1,100
2023/04/14 1,921 1,921 1,900 1,900 200
2023/04/12 1,898 1,898 1,872 1,898 800
2023/04/11 1,900 1,900 1,860 1,898 1,400
2023/04/10 1,887 1,923 1,851 1,851 1,000
2023/04/07 1,887 1,928 1,887 1,889 400
2023/04/06 1,944 1,944 1,907 1,907 200
2023/04/05 1,944 1,950 1,907 1,950 900
2023/04/04 1,940 1,969 1,940 1,944 400
2023/04/03 1,959 1,960 1,932 1,937 900
2023/03/31 1,979 1,981 1,917 1,919 1,000
2023/03/30 1,875 1,995 1,875 1,960 2,600
2023/03/29 2,020 2,040 2,001 2,025 1,000
2023/03/28 2,010 2,046 2,000 2,000 1,000
2023/03/27 2,046 2,060 2,046 2,060 400
2023/03/24 2,070 2,070 2,046 2,046 1,100
2023/03/23 2,093 2,093 2,080 2,080 600
2023/03/22 2,088 2,088 2,085 2,085 400
2023/03/20 2,143 2,143 2,038 2,038 1,700
2023/03/17 2,107 2,145 2,093 2,093 1,600
2023/03/16 2,090 2,158 2,080 2,157 1,500
2023/03/15 2,091 2,146 2,091 2,107 500
2023/03/14 2,129 2,129 2,041 2,091 500
2023/03/13 2,100 2,129 2,041 2,129 1,800
2023/03/10 2,150 2,150 2,104 2,104 400
2023/03/09 2,138 2,170 2,120 2,165 1,800
2023/03/08 2,111 2,129 2,108 2,127 1,000
2023/03/07 2,110 2,130 2,110 2,126 900
2023/03/06 2,060 2,130 2,060 2,130 2,500
2023/03/03 2,060 2,060 2,010 2,060 900
2023/03/02 1,990 2,055 1,990 2,055 4,400
2023/03/01 1,996 1,996 1,995 1,995 400
2023/02/28 1,970 1,970 1,970 1,970 300
2023/02/27 1,956 1,975 1,956 1,974 300
2023/02/21 1,951 1,980 1,950 1,980 800
2023/02/20 1,970 1,980 1,941 1,951 1,200
2023/02/17 1,945 1,945 1,940 1,940 300
2023/02/16 1,931 1,950 1,931 1,950 1,100
2023/02/15 1,929 1,931 1,927 1,931 1,200
2023/02/14 1,925 1,930 1,920 1,928 700
2023/02/13 1,888 1,930 1,888 1,916 1,700
2023/02/10 1,920 1,920 1,900 1,916 800
2023/02/09 1,903 1,924 1,900 1,919 3,900
2023/02/08 1,866 1,924 1,865 1,924 4,600
2023/02/07 1,820 1,870 1,778 1,870 7,200
2023/02/06 1,830 1,860 1,820 1,860 4,900
2023/02/03 1,795 1,830 1,770 1,830 2,600
2023/02/02 1,769 1,781 1,769 1,781 900
2023/02/01 1,764 1,764 1,764 1,764 100
2023/01/31 1,770 1,770 1,766 1,766 300
2023/01/30 1,768 1,768 1,765 1,765 300
2023/01/27 1,764 1,764 1,764 1,764 100
2023/01/26 1,765 1,765 1,741 1,764 300
2023/01/25 1,763 1,763 1,753 1,753 800
2023/01/24 1,763 1,764 1,763 1,764 400
2023/01/23 1,733 1,750 1,732 1,750 1,300
2023/01/20 1,735 1,735 1,732 1,732 1,100
2023/01/19 1,765 1,765 1,748 1,748 300
2023/01/18 1,747 1,750 1,747 1,750 200
2023/01/17 1,748 1,748 1,747 1,747 300
2023/01/16 1,774 1,774 1,746 1,746 500
2023/01/13 1,773 1,774 1,769 1,769 700
2023/01/12 1,773 1,773 1,770 1,770 200
2023/01/11 1,775 1,775 1,773 1,773 700
2023/01/10 1,745 1,770 1,745 1,769 400
2023/01/06 1,762 1,762 1,744 1,744 800
2023/01/05 1,785 1,785 1,760 1,762 400
2023/01/04 1,765 1,785 1,765 1,785 800

このページの先頭へ