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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/21 | 180 | 182 | 179 | 182 | 11,500 |
| 2024/11/20 | 181 | 185 | 179 | 181 | 19,600 |
| 2024/11/19 | 175 | 182 | 175 | 181 | 47,700 |
| 2024/11/18 | 176 | 179 | 172 | 176 | 36,000 |
| 2024/11/15 | 179 | 181 | 170 | 178 | 62,500 |
| 2024/11/14 | 181 | 184 | 179 | 180 | 25,400 |
| 2024/11/13 | 178 | 181 | 177 | 181 | 27,400 |
| 2024/11/12 | 181 | 184 | 179 | 181 | 38,500 |
| 2024/11/11 | 186 | 186 | 182 | 182 | 17,000 |
| 2024/11/08 | 186 | 187 | 185 | 186 | 12,100 |
| 2024/11/07 | 188 | 189 | 184 | 187 | 38,500 |
| 2024/11/06 | 190 | 190 | 186 | 187 | 15,800 |
| 2024/11/05 | 193 | 193 | 187 | 188 | 25,100 |
| 2024/11/01 | 190 | 197 | 188 | 189 | 47,000 |
| 2024/10/31 | 189 | 191 | 189 | 190 | 21,200 |
| 2024/10/30 | 191 | 193 | 187 | 189 | 20,300 |
| 2024/10/29 | 188 | 190 | 186 | 188 | 15,600 |
| 2024/10/28 | 185 | 189 | 183 | 187 | 27,300 |
| 2024/10/25 | 187 | 189 | 182 | 186 | 82,300 |
| 2024/10/24 | 188 | 190 | 185 | 187 | 33,000 |
| 2024/10/23 | 192 | 192 | 187 | 188 | 49,400 |
| 2024/10/22 | 202 | 202 | 191 | 193 | 45,300 |
| 2024/10/21 | 199 | 200 | 197 | 199 | 14,100 |
| 2024/10/18 | 199 | 200 | 198 | 198 | 24,000 |
| 2024/10/17 | 200 | 200 | 197 | 199 | 23,400 |
| 2024/10/16 | 200 | 200 | 197 | 199 | 17,000 |
| 2024/10/15 | 198 | 201 | 195 | 198 | 34,400 |
| 2024/10/11 | 195 | 200 | 195 | 197 | 62,800 |
| 2024/10/10 | 207 | 209 | 199 | 199 | 91,800 |
| 2024/10/09 | 198 | 201 | 198 | 200 | 24,300 |
| 2024/10/08 | 201 | 202 | 197 | 199 | 61,800 |
| 2024/10/07 | 203 | 203 | 199 | 201 | 52,500 |
| 2024/10/04 | 201 | 204 | 198 | 201 | 51,400 |
| 2024/10/03 | 208 | 209 | 201 | 201 | 48,400 |
| 2024/10/02 | 201 | 209 | 201 | 205 | 71,200 |
| 2024/10/01 | 209 | 209 | 200 | 203 | 69,400 |
| 2024/09/30 | 208 | 208 | 202 | 203 | 62,500 |
| 2024/09/27 | 215 | 218 | 212 | 213 | 74,300 |
| 2024/09/26 | 215 | 225 | 214 | 216 | 95,400 |
| 2024/09/25 | 224 | 224 | 214 | 215 | 109,900 |
| 2024/09/24 | 230 | 230 | 219 | 220 | 173,200 |
| 2024/09/20 | 253 | 270 | 232 | 234 | 636,300 |
| 2024/09/19 | 253 | 272 | 241 | 245 | 961,500 |
| 2024/09/18 | 273 | 306 | 239 | 257 | 2,048,900 |
| 2024/09/17 | 237 | 301 | 225 | 284 | 3,675,300 |
| 2024/09/13 | 226 | 236 | 221 | 221 | 26,100 |
| 2024/09/12 | 220 | 223 | 219 | 222 | 5,600 |
| 2024/09/11 | 223 | 226 | 219 | 220 | 7,000 |
| 2024/09/10 | 217 | 224 | 217 | 223 | 5,200 |
| 2024/09/09 | 213 | 220 | 211 | 216 | 8,300 |
| 2024/09/06 | 220 | 230 | 214 | 216 | 32,600 |
| 2024/09/05 | 216 | 219 | 216 | 218 | 5,800 |
| 2024/09/04 | 225 | 225 | 216 | 216 | 16,500 |
| 2024/09/03 | 227 | 230 | 221 | 227 | 15,500 |
| 2024/09/02 | 210 | 231 | 210 | 229 | 89,400 |
| 2024/08/30 | 233 | 238 | 229 | 231 | 15,000 |
| 2024/08/29 | 235 | 235 | 220 | 233 | 34,700 |
| 2024/08/28 | 240 | 240 | 230 | 231 | 23,200 |
| 2024/08/27 | 241 | 245 | 235 | 237 | 29,500 |
| 2024/08/26 | 238 | 239 | 230 | 239 | 42,200 |
| 2024/08/23 | 230 | 270 | 229 | 238 | 563,700 |
| 2024/08/22 | 226 | 233 | 226 | 229 | 13,300 |
| 2024/08/21 | 223 | 228 | 222 | 228 | 7,900 |
| 2024/08/20 | 221 | 230 | 219 | 227 | 20,300 |
| 2024/08/19 | 221 | 234 | 217 | 222 | 24,100 |