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
2025/06/13 2,499 2,499 2,477 2,480 700
2025/06/12 2,500 2,500 2,499 2,499 600
2025/06/11 2,480 2,496 2,475 2,496 400
2025/06/10 2,485 2,522 2,466 2,480 1,900
2025/06/09 2,476 2,490 2,476 2,480 2,000
2025/06/06 2,516 2,518 2,417 2,490 4,600
2025/06/05 2,538 2,543 2,512 2,525 1,000
2025/06/04 2,502 2,522 2,502 2,522 800
2025/06/03 2,500 2,530 2,500 2,530 1,700
2025/06/02 2,550 2,550 2,500 2,500 4,000
2025/05/30 2,551 2,551 2,550 2,551 900
2025/05/29 2,509 2,559 2,509 2,559 200
2025/05/28 2,534 2,559 2,507 2,559 1,400
2025/05/27 2,530 2,530 2,520 2,530 400
2025/05/26 2,537 2,538 2,502 2,530 500
2025/05/23 2,504 2,505 2,504 2,505 300
2025/05/22 2,501 2,548 2,501 2,548 300
2025/05/21 2,536 2,549 2,500 2,501 1,400
2025/05/20 2,520 2,569 2,467 2,552 4,400
2025/05/19 2,577 2,577 2,504 2,570 1,200
2025/05/16 2,565 2,565 2,507 2,558 600
2025/05/15 2,565 2,565 2,540 2,540 400
2025/05/14 2,526 2,562 2,521 2,559 1,000
2025/05/13 2,552 2,552 2,485 2,546 4,000
2025/05/12 2,507 2,542 2,503 2,542 1,800
2025/05/09 2,525 2,540 2,502 2,502 400
2025/05/08 2,542 2,542 2,451 2,540 11,300
2025/05/07 2,552 2,585 2,529 2,542 3,900
2025/05/02 2,538 2,579 2,531 2,550 1,100
2025/05/01 2,514 2,535 2,512 2,535 500
2025/04/30 2,513 2,515 2,510 2,515 300
2025/04/28 2,463 2,515 2,463 2,515 1,100
2025/04/25 2,522 2,522 2,449 2,505 1,400
2025/04/24 2,525 2,525 2,505 2,505 400
2025/04/23 2,415 2,500 2,415 2,500 8,400
2025/04/22 2,612 2,612 2,435 2,445 3,800
2025/04/21 2,512 2,512 2,512 2,512 100
2025/04/18 2,551 2,583 2,495 2,512 600
2025/04/17 2,551 2,551 2,551 2,551 100
2025/04/16 2,501 2,501 2,501 2,501 100
2025/04/15 2,571 2,571 2,503 2,503 200
2025/04/14 2,570 2,570 2,500 2,500 400
2025/04/11 2,530 2,570 2,520 2,520 600
2025/04/10 2,580 2,580 2,580 2,580 100
2025/04/09 2,490 2,490 2,380 2,430 600
2025/04/08 2,436 2,450 2,400 2,440 700
2025/04/07 2,370 2,397 2,300 2,397 3,800
2025/04/04 2,550 2,551 2,505 2,505 1,900
2025/04/03 2,576 2,576 2,555 2,570 900
2025/04/02 2,626 2,626 2,626 2,626 100
2025/04/01 2,608 2,608 2,576 2,576 700
2025/03/31 2,617 2,665 2,560 2,615 1,600
2025/03/28 2,603 2,619 2,525 2,600 2,900
2025/03/27 2,704 2,769 2,704 2,722 2,700
2025/03/26 2,731 2,731 2,718 2,729 700
2025/03/25 2,730 2,732 2,730 2,732 700
2025/03/24 2,704 2,734 2,700 2,705 1,800
2025/03/21 2,698 2,704 2,684 2,704 1,800
2025/03/19 2,672 2,694 2,672 2,694 1,100
2025/03/18 2,662 2,673 2,660 2,670 1,500
2025/03/17 2,655 2,664 2,652 2,664 900
2025/03/14 2,649 2,652 2,649 2,651 400
2025/03/13 2,635 2,635 2,635 2,635 100
2025/03/12 2,614 2,635 2,614 2,635 1,300
2025/03/11 2,653 2,653 2,598 2,642 4,000
2025/03/10 2,639 2,639 2,611 2,637 900
2025/03/07 2,623 2,639 2,601 2,639 800
2025/03/06 2,590 2,626 2,590 2,626 1,900
2025/03/05 2,576 2,590 2,576 2,590 900
2025/03/04 2,594 2,594 2,576 2,576 900
2025/03/03 2,606 2,606 2,580 2,594 2,100
2025/02/28 2,685 2,698 2,620 2,632 2,900
2025/02/27 2,722 2,722 2,700 2,700 500
2025/02/25 2,684 2,725 2,684 2,697 600
2025/02/21 2,697 2,715 2,692 2,715 800
2025/02/20 2,722 2,722 2,708 2,708 300
2025/02/19 2,700 2,718 2,700 2,715 500
2025/02/18 2,705 2,705 2,700 2,700 200
2025/02/17 2,735 2,735 2,697 2,697 1,600
2025/02/14 2,700 2,700 2,699 2,699 200
2025/02/13 2,697 2,700 2,665 2,699 2,100
2025/02/12 2,690 2,700 2,668 2,670 1,300
2025/02/10 2,693 2,693 2,690 2,690 300
2025/02/07 2,655 2,692 2,655 2,655 700
2025/02/06 2,688 2,688 2,657 2,657 200
2025/02/04 2,665 2,688 2,656 2,656 1,800
2025/02/03 2,666 2,687 2,665 2,687 900
2025/01/31 2,698 2,698 2,665 2,665 600
2025/01/30 2,661 2,696 2,661 2,696 600
2025/01/29 2,656 2,680 2,656 2,680 500
2025/01/28 2,690 2,690 2,690 2,690 100
2025/01/27 2,661 2,696 2,652 2,696 500
2025/01/24 2,660 2,695 2,660 2,695 500
2025/01/23 2,660 2,660 2,660 2,660 100
2025/01/22 2,670 2,710 2,661 2,661 600
2025/01/21 2,669 2,669 2,669 2,669 500
2025/01/20 2,720 2,720 2,670 2,670 1,100
2025/01/17 2,660 2,670 2,660 2,670 200
2025/01/16 2,665 2,665 2,665 2,665 100
2025/01/15 2,674 2,674 2,653 2,653 600
2025/01/14 2,613 2,673 2,613 2,673 1,200
2025/01/10 2,698 2,698 2,612 2,612 2,100
2025/01/09 2,700 2,700 2,682 2,684 600
2025/01/08 2,749 2,750 2,700 2,700 2,200
2025/01/07 2,690 2,690 2,680 2,690 900
2025/01/06 2,600 2,698 2,600 2,688 2,600

このページの先頭へ