フライトソリューションズ(3753)の株価時系列情報
フライトソリューションズ(3753)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 201 | 205 | 201 | 202 | 81,000 |
| 2025/09/16 | 203 | 216 | 199 | 202 | 251,400 |
| 2025/09/12 | 208 | 211 | 202 | 204 | 158,800 |
| 2025/09/11 | 224 | 225 | 209 | 210 | 327,200 |
| 2025/09/10 | 216 | 216 | 210 | 213 | 203,100 |
| 2025/09/09 | 222 | 225 | 220 | 221 | 50,800 |
| 2025/09/08 | 221 | 223 | 220 | 221 | 48,700 |
| 2025/09/05 | 225 | 225 | 219 | 223 | 148,900 |
| 2025/09/04 | 231 | 235 | 226 | 227 | 67,300 |
| 2025/09/03 | 237 | 239 | 231 | 232 | 132,500 |
| 2025/09/02 | 235 | 235 | 230 | 234 | 47,500 |
| 2025/09/01 | 230 | 237 | 227 | 233 | 116,900 |
| 2025/08/29 | 224 | 232 | 222 | 227 | 129,100 |
| 2025/08/28 | 227 | 227 | 218 | 222 | 104,600 |
| 2025/08/27 | 226 | 228 | 222 | 227 | 82,200 |
| 2025/08/26 | 222 | 226 | 220 | 226 | 61,500 |
| 2025/08/25 | 225 | 225 | 219 | 222 | 80,600 |
| 2025/08/22 | 232 | 232 | 223 | 224 | 155,100 |
| 2025/08/21 | 235 | 235 | 231 | 231 | 42,600 |
| 2025/08/20 | 236 | 236 | 226 | 233 | 317,600 |
| 2025/08/19 | 234 | 252 | 231 | 252 | 209,200 |
| 2025/08/18 | 234 | 235 | 228 | 235 | 92,900 |
| 2025/08/15 | 237 | 244 | 230 | 233 | 349,000 |
| 2025/08/14 | 252 | 259 | 246 | 256 | 212,800 |
| 2025/08/13 | 240 | 263 | 240 | 250 | 915,200 |
| 2025/08/12 | 240 | 240 | 235 | 237 | 43,100 |
| 2025/08/08 | 235 | 240 | 235 | 239 | 66,900 |
| 2025/08/07 | 238 | 240 | 235 | 235 | 47,000 |
| 2025/08/06 | 239 | 242 | 237 | 238 | 27,900 |
| 2025/08/05 | 239 | 242 | 237 | 240 | 51,100 |
| 2025/08/04 | 234 | 239 | 231 | 237 | 54,800 |
| 2025/08/01 | 234 | 236 | 231 | 236 | 40,300 |
| 2025/07/31 | 233 | 234 | 231 | 234 | 22,700 |
| 2025/07/30 | 230 | 237 | 230 | 233 | 51,900 |
| 2025/07/29 | 231 | 233 | 230 | 230 | 31,400 |
| 2025/07/28 | 236 | 236 | 231 | 232 | 65,100 |
| 2025/07/25 | 242 | 244 | 235 | 236 | 105,100 |
| 2025/07/24 | 243 | 247 | 229 | 242 | 480,400 |
| 2025/07/23 | 235 | 241 | 235 | 235 | 44,800 |
| 2025/07/22 | 241 | 246 | 234 | 234 | 53,200 |
| 2025/07/18 | 239 | 241 | 237 | 237 | 38,000 |
| 2025/07/17 | 241 | 243 | 238 | 239 | 44,700 |
| 2025/07/16 | 235 | 244 | 233 | 241 | 70,200 |
| 2025/07/15 | 242 | 246 | 237 | 239 | 81,500 |
| 2025/07/14 | 245 | 252 | 242 | 242 | 93,100 |
| 2025/07/11 | 248 | 250 | 242 | 245 | 93,700 |
| 2025/07/10 | 254 | 254 | 243 | 246 | 193,300 |
| 2025/07/09 | 245 | 255 | 240 | 253 | 230,800 |
| 2025/07/08 | 228 | 247 | 227 | 245 | 203,600 |
| 2025/07/07 | 224 | 227 | 219 | 227 | 65,800 |
| 2025/07/04 | 234 | 234 | 220 | 223 | 178,300 |
| 2025/07/03 | 218 | 221 | 215 | 218 | 50,600 |
| 2025/07/02 | 226 | 226 | 213 | 218 | 146,700 |
| 2025/07/01 | 236 | 239 | 226 | 226 | 123,000 |
| 2025/06/30 | 230 | 244 | 229 | 240 | 224,600 |
| 2025/06/27 | 228 | 232 | 226 | 230 | 88,700 |
| 2025/06/26 | 232 | 232 | 224 | 225 | 50,700 |
| 2025/06/25 | 229 | 232 | 224 | 228 | 179,700 |
| 2025/06/24 | 217 | 225 | 217 | 224 | 76,500 |
| 2025/06/23 | 220 | 221 | 208 | 216 | 126,700 |
| 2025/06/20 | 226 | 227 | 222 | 222 | 47,300 |
| 2025/06/19 | 230 | 231 | 223 | 225 | 81,400 |
| 2025/06/18 | 232 | 232 | 225 | 227 | 112,300 |
| 2025/06/17 | 217 | 232 | 211 | 232 | 296,800 |
| 2025/06/16 | 208 | 217 | 208 | 217 | 63,800 |
| 2025/06/13 | 211 | 211 | 207 | 208 | 47,000 |
| 2025/06/12 | 212 | 214 | 211 | 211 | 58,200 |
| 2025/06/11 | 217 | 217 | 210 | 213 | 85,800 |
| 2025/06/10 | 208 | 221 | 208 | 215 | 292,400 |
| 2025/06/09 | 204 | 208 | 202 | 204 | 91,300 |
| 2025/06/06 | 208 | 210 | 203 | 203 | 68,900 |
| 2025/06/05 | 208 | 212 | 207 | 207 | 71,800 |
| 2025/06/04 | 208 | 209 | 205 | 207 | 72,300 |
| 2025/06/03 | 212 | 213 | 205 | 205 | 144,300 |
| 2025/06/02 | 199 | 208 | 199 | 208 | 123,400 |
| 2025/05/30 | 196 | 202 | 196 | 199 | 133,300 |
| 2025/05/29 | 203 | 203 | 197 | 198 | 193,200 |
| 2025/05/28 | 202 | 211 | 200 | 201 | 205,800 |
| 2025/05/27 | 203 | 204 | 200 | 202 | 78,500 |
| 2025/05/26 | 198 | 204 | 198 | 200 | 175,700 |
| 2025/05/23 | 206 | 210 | 201 | 201 | 175,300 |
| 2025/05/22 | 205 | 209 | 200 | 205 | 329,300 |
| 2025/05/21 | 210 | 222 | 206 | 211 | 1,238,900 |
| 2025/05/20 | 250 | 250 | 241 | 246 | 329,200 |
| 2025/05/19 | 247 | 251 | 243 | 249 | 317,600 |
| 2025/05/16 | 237 | 248 | 237 | 248 | 187,200 |
| 2025/05/15 | 240 | 244 | 239 | 239 | 130,900 |
| 2025/05/14 | 241 | 246 | 237 | 241 | 201,600 |
| 2025/05/13 | 236 | 243 | 235 | 239 | 184,400 |
| 2025/05/12 | 230 | 238 | 230 | 232 | 167,100 |
| 2025/05/09 | 222 | 231 | 222 | 229 | 120,300 |
| 2025/05/08 | 222 | 227 | 218 | 226 | 98,900 |
| 2025/05/07 | 222 | 229 | 220 | 220 | 120,000 |
| 2025/05/02 | 225 | 226 | 220 | 221 | 89,400 |
| 2025/05/01 | 228 | 228 | 223 | 224 | 122,400 |
| 2025/04/30 | 224 | 232 | 223 | 230 | 137,600 |
| 2025/04/28 | 226 | 230 | 224 | 224 | 119,600 |
| 2025/04/25 | 220 | 228 | 218 | 226 | 346,000 |
| 2025/04/24 | 239 | 239 | 221 | 221 | 431,700 |
| 2025/04/23 | 235 | 247 | 228 | 235 | 1,373,300 |
| 2025/04/22 | 275 | 275 | 235 | 236 | 4,748,200 |
| 2025/04/21 | 216 | 228 | 207 | 227 | 619,000 |
| 2025/04/18 | 209 | 218 | 208 | 218 | 90,300 |
| 2025/04/17 | 207 | 213 | 204 | 209 | 124,900 |
| 2025/04/16 | 218 | 218 | 207 | 209 | 172,500 |
| 2025/04/15 | 218 | 226 | 214 | 217 | 305,000 |
| 2025/04/14 | 205 | 225 | 205 | 218 | 432,000 |
| 2025/04/11 | 190 | 204 | 190 | 204 | 361,400 |
| 2025/04/10 | 208 | 210 | 201 | 201 | 331,300 |
| 2025/04/09 | 193 | 195 | 183 | 190 | 333,800 |
| 2025/04/08 | 198 | 205 | 196 | 201 | 327,900 |
| 2025/04/07 | 187 | 194 | 170 | 178 | 1,027,300 |
| 2025/04/04 | 217 | 221 | 200 | 209 | 447,500 |
| 2025/04/03 | 217 | 233 | 214 | 223 | 524,300 |
| 2025/04/02 | 246 | 247 | 232 | 233 | 398,600 |
| 2025/04/01 | 264 | 265 | 244 | 245 | 316,000 |
| 2025/03/31 | 250 | 261 | 247 | 261 | 245,200 |
| 2025/03/28 | 267 | 273 | 255 | 258 | 364,300 |
| 2025/03/27 | 284 | 290 | 263 | 264 | 617,900 |
| 2025/03/26 | 277 | 296 | 269 | 291 | 1,028,400 |
| 2025/03/25 | 280 | 292 | 272 | 277 | 735,000 |
| 2025/03/24 | 297 | 330 | 283 | 288 | 3,171,600 |
| 2025/03/21 | 259 | 303 | 247 | 289 | 3,326,000 |
| 2025/03/19 | 263 | 285 | 249 | 257 | 2,262,700 |
| 2025/03/18 | 238 | 299 | 237 | 267 | 9,184,600 |
| 2025/03/17 | 240 | 245 | 220 | 222 | 1,060,300 |
| 2025/03/14 | 216 | 242 | 212 | 232 | 3,054,800 |
| 2025/03/13 | 215 | 242 | 208 | 208 | 4,605,000 |
| 2025/03/12 | 216 | 224 | 206 | 213 | 2,026,000 |
| 2025/03/11 | 220 | 221 | 204 | 216 | 2,664,800 |
| 2025/03/10 | 265 | 267 | 220 | 225 | 3,447,900 |
| 2025/03/07 | 251 | 291 | 240 | 265 | 7,003,400 |
| 2025/03/06 | 316 | 333 | 240 | 246 | 11,011,200 |
| 2025/03/05 | 286 | 312 | 279 | 312 | 5,612,700 |
| 2025/03/04 | 232 | 232 | 232 | 232 | 82,800 |
| 2025/03/03 | 164 | 182 | 164 | 182 | 109,200 |
| 2025/02/28 | 168 | 169 | 162 | 165 | 100,300 |
| 2025/02/27 | 172 | 173 | 170 | 170 | 58,100 |
| 2025/02/26 | 176 | 177 | 171 | 172 | 57,300 |
| 2025/02/25 | 169 | 178 | 168 | 177 | 100,200 |
| 2025/02/21 | 170 | 175 | 170 | 173 | 72,100 |
| 2025/02/20 | 173 | 174 | 169 | 171 | 38,700 |
| 2025/02/19 | 172 | 173 | 169 | 173 | 44,500 |
| 2025/02/18 | 176 | 177 | 172 | 172 | 49,000 |
| 2025/02/17 | 176 | 179 | 168 | 176 | 148,200 |
| 2025/02/14 | 193 | 195 | 184 | 184 | 126,900 |
| 2025/02/13 | 191 | 195 | 190 | 195 | 75,400 |
| 2025/02/12 | 189 | 192 | 186 | 192 | 46,500 |
| 2025/02/10 | 187 | 191 | 184 | 188 | 49,400 |
| 2025/02/07 | 188 | 188 | 182 | 187 | 72,200 |
| 2025/02/06 | 185 | 187 | 183 | 186 | 45,200 |
| 2025/02/05 | 191 | 196 | 180 | 185 | 206,300 |
| 2025/02/04 | 185 | 188 | 180 | 182 | 105,300 |
| 2025/02/03 | 192 | 193 | 180 | 189 | 208,600 |
| 2025/01/31 | 194 | 197 | 186 | 192 | 189,900 |
| 2025/01/30 | 187 | 194 | 185 | 189 | 241,300 |
| 2025/01/29 | 178 | 190 | 173 | 187 | 229,800 |
| 2025/01/28 | 176 | 177 | 173 | 174 | 103,900 |
| 2025/01/27 | 164 | 180 | 162 | 179 | 192,500 |
| 2025/01/24 | 166 | 167 | 162 | 164 | 65,700 |
| 2025/01/23 | 164 | 166 | 160 | 164 | 50,100 |
| 2025/01/22 | 162 | 166 | 160 | 163 | 70,700 |
| 2025/01/21 | 164 | 165 | 157 | 162 | 150,900 |
| 2025/01/20 | 161 | 164 | 159 | 162 | 77,300 |
| 2025/01/17 | 173 | 173 | 156 | 159 | 268,500 |
| 2025/01/16 | 182 | 182 | 172 | 173 | 215,200 |
| 2025/01/15 | 172 | 188 | 166 | 182 | 674,200 |
| 2025/01/14 | 177 | 178 | 164 | 168 | 505,400 |
| 2025/01/10 | 151 | 193 | 151 | 178 | 3,054,100 |
| 2025/01/09 | 152 | 176 | 147 | 152 | 424,400 |
| 2025/01/08 | 152 | 154 | 149 | 149 | 40,900 |
| 2025/01/07 | 152 | 153 | 150 | 151 | 52,400 |
| 2025/01/06 | 153 | 153 | 149 | 150 | 34,700 |
| 2024/12/30 | 150 | 153 | 150 | 153 | 28,800 |
| 2024/12/27 | 145 | 150 | 145 | 149 | 60,200 |
| 2024/12/26 | 146 | 148 | 144 | 145 | 105,200 |
| 2024/12/25 | 150 | 151 | 146 | 148 | 133,400 |
| 2024/12/24 | 144 | 152 | 144 | 148 | 101,700 |
| 2024/12/23 | 150 | 150 | 143 | 144 | 99,600 |
| 2024/12/20 | 156 | 156 | 149 | 149 | 60,100 |
| 2024/12/19 | 151 | 158 | 146 | 154 | 163,600 |
| 2024/12/18 | 148 | 155 | 145 | 153 | 197,000 |
| 2024/12/17 | 142 | 151 | 142 | 150 | 201,800 |
| 2024/12/16 | 145 | 160 | 140 | 143 | 569,000 |
| 2024/12/13 | 149 | 149 | 145 | 147 | 106,500 |
| 2024/12/12 | 151 | 152 | 146 | 150 | 134,000 |
| 2024/12/11 | 153 | 154 | 149 | 151 | 73,200 |
| 2024/12/10 | 154 | 155 | 153 | 154 | 52,900 |
| 2024/12/09 | 153 | 154 | 152 | 154 | 46,000 |
| 2024/12/06 | 154 | 156 | 153 | 153 | 35,800 |
| 2024/12/05 | 156 | 157 | 153 | 155 | 68,200 |
| 2024/12/04 | 157 | 158 | 154 | 158 | 50,200 |
| 2024/12/03 | 158 | 160 | 155 | 157 | 122,000 |
| 2024/12/02 | 163 | 163 | 156 | 156 | 184,900 |
| 2024/11/29 | 166 | 169 | 160 | 163 | 393,400 |
| 2024/11/28 | 179 | 219 | 166 | 169 | 4,339,300 |
| 2024/11/27 | 178 | 180 | 178 | 178 | 8,100 |
| 2024/11/26 | 180 | 180 | 177 | 180 | 9,000 |
| 2024/11/25 | 178 | 180 | 177 | 179 | 14,800 |
| 2024/11/22 | 181 | 181 | 178 | 180 | 10,200 |