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
2012/12/28 13,650 13,650 13,450 13,550 14
2012/12/27 13,710 13,970 13,270 13,700 107
2012/12/26 13,200 13,700 13,200 13,700 42
2012/12/25 13,080 13,200 12,880 13,200 69
2012/12/21 13,020 13,090 12,850 13,080 131
2012/12/20 13,430 13,480 13,000 13,400 220
2012/12/19 14,000 14,000 13,480 13,480 335
2012/12/18 14,500 14,500 13,880 14,000 143
2012/12/17 14,550 14,980 14,420 14,420 81
2012/12/14 14,620 14,990 14,310 14,550 83
2012/12/13 14,900 16,900 14,650 15,000 198
2012/12/12 14,390 14,880 14,310 14,680 134
2012/12/11 16,000 16,990 14,010 14,690 346
2012/12/10 13,670 16,660 13,670 15,200 439
2012/12/07 14,050 14,150 13,500 13,660 140
2012/12/06 14,000 14,100 13,500 14,100 156
2012/12/05 14,170 14,700 14,110 14,250 97
2012/12/04 15,700 15,700 14,300 14,700 240
2012/12/03 15,900 15,900 14,730 15,200 237
2012/11/30 17,900 18,000 15,620 15,980 872
2012/11/29 17,100 17,500 16,200 17,500 2,151
2012/11/28 13,250 16,500 13,250 14,500 1,576
2012/11/27 13,210 13,600 13,210 13,500 22
2012/11/26 13,300 14,000 13,300 13,800 94
2012/11/22 12,750 13,000 12,720 13,000 14
2012/11/21 13,150 13,150 12,850 12,900 32
2012/11/20 13,390 13,400 12,600 13,170 36
2012/11/19 12,900 13,200 12,900 13,200 20
2012/11/16 12,600 13,000 12,600 12,900 34
2012/11/15 12,810 13,010 12,810 12,990 14
2012/11/14 12,900 13,300 12,900 12,900 64
2012/11/13 12,920 13,140 12,900 12,900 101
2012/11/12 13,500 13,500 12,960 12,960 38
2012/11/09 13,310 13,310 13,300 13,300 6
2012/11/08 13,000 13,220 12,900 13,010 48
2012/11/07 12,950 13,190 12,900 12,900 42
2012/11/06 12,740 13,220 12,700 12,920 70
2012/11/05 13,030 13,300 12,900 12,900 44
2012/11/02 13,100 13,400 13,100 13,400 62
2012/11/01 13,100 13,600 13,100 13,120 23
2012/10/31 13,500 13,500 13,100 13,100 33
2012/10/30 13,050 13,500 13,000 13,500 31
2012/10/29 13,250 13,250 12,850 13,010 81
2012/10/26 12,840 15,000 12,840 13,510 221
2012/10/25 13,250 13,300 12,700 12,700 44
2012/10/24 13,500 13,510 12,700 12,700 77
2012/10/23 13,770 14,000 13,360 13,360 27
2012/10/22 14,000 14,000 13,950 14,000 4
2012/10/19 14,010 14,010 14,000 14,000 24
2012/10/18 13,990 14,300 13,990 14,010 18
2012/10/17 13,620 13,700 13,620 13,700 10
2012/10/16 14,000 14,000 13,620 13,620 56
2012/10/15 13,610 14,280 13,610 13,880 16
2012/10/12 13,330 14,190 12,610 13,580 121
2012/10/11 13,700 13,700 13,400 13,400 23
2012/10/10 14,000 14,000 13,700 13,700 70
2012/10/09 14,550 14,600 14,100 14,100 83
2012/10/05 15,000 15,000 14,300 14,510 60
2012/10/04 15,530 15,530 14,820 14,960 67
2012/10/03 15,500 15,550 15,500 15,530 12
2012/10/02 15,700 15,800 15,400 15,500 64
2012/10/01 15,650 16,000 15,650 15,700 24
2012/09/28 15,850 16,440 15,650 16,000 83
2012/09/27 16,200 16,270 15,800 16,250 59
2012/09/26 16,500 16,500 16,000 16,200 87
2012/09/25 16,810 16,810 16,500 16,550 54
2012/09/24 17,990 17,990 16,800 17,150 53
2012/09/21 16,650 17,990 16,620 17,990 81
2012/09/20 17,950 18,260 17,000 17,010 55
2012/09/19 17,360 18,000 17,350 18,000 79
2012/09/18 17,100 18,000 17,100 17,360 77
2012/09/14 19,000 19,000 17,610 17,700 214
2012/09/13 19,450 19,500 18,800 19,250 91
2012/09/12 18,500 19,450 18,500 19,450 81
2012/09/11 19,200 19,210 18,200 18,200 98
2012/09/10 18,500 19,200 18,200 19,200 81
2012/09/07 18,000 18,000 17,000 17,940 61
2012/09/06 19,110 19,500 17,010 17,800 281
2012/09/05 18,500 22,220 18,100 18,710 829
2012/09/04 16,300 18,220 16,300 18,220 348
2012/09/03 16,320 16,500 16,100 16,110 103
2012/08/31 17,600 18,150 16,000 17,000 133
2012/08/30 17,900 18,170 17,200 17,750 126
2012/08/29 16,800 18,180 16,660 18,100 312
2012/08/28 16,220 16,870 16,000 16,650 92
2012/08/27 16,100 16,200 15,810 15,820 30
2012/08/24 15,850 16,110 15,610 16,050 63
2012/08/23 15,660 15,890 15,500 15,850 114
2012/08/22 16,100 16,110 15,870 15,880 90
2012/08/21 16,440 16,440 16,150 16,220 59
2012/08/20 16,690 16,690 16,130 16,230 97
2012/08/17 16,000 17,080 16,000 16,700 147
2012/08/16 16,800 16,900 15,330 15,600 313
2012/08/15 17,450 17,450 16,700 16,900 236
2012/08/14 17,700 17,970 16,700 17,850 530
2012/08/13 19,000 19,000 17,200 18,900 883
2012/08/10 20,770 21,800 19,600 19,660 1,286
2012/08/09 19,660 23,270 19,660 23,270 2,221
2012/08/06 18,600 19,270 18,600 19,270 3
2012/08/03 19,000 19,000 19,000 19,000 1
2012/08/02 19,000 19,000 19,000 19,000 10
2012/08/01 19,250 19,250 19,250 19,250 2
2012/07/31 20,200 20,200 19,230 19,230 7
2012/07/30 19,380 20,000 19,110 19,900 12
2012/07/27 19,000 19,380 18,980 19,200 24
2012/07/26 18,020 18,060 18,010 18,060 5
2012/07/25 18,050 18,070 18,000 18,070 23
2012/07/24 18,500 18,700 17,900 18,300 29
2012/07/23 19,000 19,100 18,800 18,800 12
2012/07/20 19,570 19,570 19,110 19,120 17
2012/07/19 19,500 20,000 18,700 19,100 43
2012/07/18 19,200 19,500 18,100 19,500 60
2012/07/17 19,540 19,540 19,150 19,150 4
2012/07/13 19,190 19,540 19,160 19,540 22
2012/07/12 19,760 19,760 19,210 19,210 22
2012/07/11 19,200 19,650 19,200 19,650 9
2012/07/10 19,800 19,800 19,200 19,500 93
2012/07/09 19,950 20,050 19,810 20,050 55
2012/07/06 20,600 20,600 20,000 20,010 39
2012/07/05 20,150 20,600 20,130 20,600 9
2012/07/04 20,020 20,700 20,020 20,650 16
2012/07/03 20,150 20,390 19,900 20,150 64
2012/07/02 20,530 20,990 20,110 20,150 101
2012/06/29 20,850 21,000 20,500 20,500 84
2012/06/28 21,000 21,350 21,000 21,350 49
2012/06/27 20,500 21,000 20,500 21,000 86
2012/06/26 21,350 21,350 20,850 21,000 27
2012/06/25 21,000 21,300 20,350 21,300 37
2012/06/22 20,800 21,000 20,400 21,000 41
2012/06/21 20,680 20,990 20,670 20,800 20
2012/06/20 20,300 22,000 20,300 21,250 98
2012/06/19 20,120 22,000 20,050 20,400 203
2012/06/18 20,250 20,380 19,880 20,150 45
2012/06/15 20,020 20,650 19,990 20,250 46
2012/06/14 20,800 20,800 20,300 20,700 35
2012/06/13 20,100 20,300 19,750 20,300 34
2012/06/12 19,870 20,380 19,870 20,000 25
2012/06/11 19,720 20,000 19,720 19,870 24
2012/06/08 19,670 19,990 19,660 19,720 12
2012/06/07 20,000 20,080 19,640 20,000 65
2012/06/06 20,000 20,000 19,750 20,000 14
2012/06/05 20,480 20,480 19,600 19,600 41
2012/06/04 20,600 20,600 19,600 19,600 46
2012/06/01 20,500 20,850 20,000 20,450 129
2012/05/31 20,600 20,600 20,000 20,500 91
2012/05/30 21,000 21,900 20,630 20,630 30
2012/05/29 20,420 20,610 20,000 20,000 36
2012/05/28 21,300 21,800 20,800 20,800 40
2012/05/25 22,600 23,000 21,500 22,800 129
2012/05/24 21,200 22,600 21,200 22,400 126
2012/05/23 19,800 23,890 19,800 21,000 131
2012/05/22 19,470 19,900 19,300 19,900 21
2012/05/21 19,160 19,860 19,160 19,470 215
2012/05/18 20,620 21,100 20,450 20,460 142
2012/05/17 20,550 21,290 20,530 20,750 111
2012/05/16 22,940 22,940 20,520 20,520 128
2012/05/15 23,050 24,980 20,270 23,000 495
2012/05/14 25,270 25,270 22,000 25,270 1,028
2012/05/11 21,000 21,000 20,220 20,270 42
2012/05/10 20,400 20,800 20,400 20,800 9
2012/05/09 20,400 20,400 20,400 20,400 2
2012/05/08 20,350 21,000 20,350 20,500 16
2012/05/07 21,000 21,100 20,510 20,800 39
2012/05/02 21,990 22,000 21,350 21,850 13
2012/05/01 20,380 21,980 20,260 21,850 94
2012/04/27 20,730 20,730 20,230 20,550 63
2012/04/26 21,020 21,400 20,840 20,990 70
2012/04/25 21,220 22,290 20,610 21,500 286
2012/04/24 22,300 22,800 21,400 21,600 768
2012/04/23 26,000 26,570 24,510 26,300 72
2012/04/20 27,500 27,500 25,650 26,500 109
2012/04/19 24,890 27,500 24,850 27,000 174
2012/04/18 24,000 24,570 23,630 24,390 23
2012/04/17 24,800 24,800 24,150 24,150 43
2012/04/16 23,900 24,650 23,250 24,650 56
2012/04/13 23,810 24,800 23,300 23,900 62
2012/04/12 23,450 23,990 22,800 23,400 48
2012/04/11 23,400 25,410 23,400 23,680 159
2012/04/10 23,500 23,500 23,000 23,000 20
2012/04/09 23,500 23,500 22,900 23,400 20
2012/04/06 23,200 23,200 22,140 23,000 39
2012/04/05 22,600 22,970 22,000 22,900 70
2012/04/04 23,500 23,500 22,650 22,750 30
2012/04/03 23,700 23,700 22,510 22,990 31
2012/04/02 23,300 23,300 23,200 23,200 26
2012/03/30 23,780 23,780 23,000 23,100 22
2012/03/29 23,100 23,350 22,480 23,280 26
2012/03/28 22,990 23,000 22,000 22,600 40
2012/03/27 24,120 24,850 22,630 23,000 188
2012/03/26 21,950 26,600 21,900 22,620 719
2012/03/23 21,800 22,000 21,600 21,600 32
2012/03/22 22,200 23,000 21,800 22,100 52
2012/03/21 21,900 22,080 21,600 22,070 20
2012/03/19 22,000 22,350 21,800 22,000 108
2012/03/16 22,200 22,200 22,000 22,120 6
2012/03/15 22,500 22,500 21,810 22,100 62
2012/03/14 22,000 22,150 21,870 21,870 24
2012/03/13 22,000 22,250 21,680 21,870 58
2012/03/12 22,000 23,350 21,800 22,000 94
2012/03/09 21,720 22,300 21,700 22,300 48
2012/03/08 22,000 22,000 21,750 21,800 20
2012/03/07 22,100 22,100 21,610 22,000 36
2012/03/06 22,600 22,790 22,150 22,160 14
2012/03/05 22,180 22,790 21,500 22,480 91
2012/03/02 21,800 22,280 21,720 22,180 61
2012/03/01 21,860 21,860 21,800 21,800 31
2012/02/29 21,780 22,340 21,770 22,180 73
2012/02/28 22,800 22,800 21,740 21,770 119
2012/02/27 22,500 22,700 22,100 22,100 41
2012/02/24 22,350 22,640 21,800 22,500 121
2012/02/23 22,200 22,200 21,570 21,990 61
2012/02/22 21,800 22,100 21,500 21,900 59
2012/02/21 21,570 21,930 21,520 21,930 39
2012/02/20 22,030 22,030 21,200 21,790 66
2012/02/17 22,160 22,210 21,720 22,110 107
2012/02/16 24,600 24,600 22,100 22,120 168
2012/02/15 23,400 25,650 21,320 24,400 545
2012/02/14 22,000 26,450 22,000 24,600 623
2012/02/13 22,000 22,060 21,550 21,850 49
2012/02/10 21,600 22,390 21,500 22,390 13
2012/02/09 22,000 22,000 21,500 21,500 35
2012/02/08 21,250 21,790 21,200 21,680 82
2012/02/07 22,240 22,250 21,260 22,250 18
2012/02/06 22,850 22,900 22,000 22,000 62
2012/02/03 21,500 22,250 21,210 22,250 30
2012/02/02 21,100 22,450 20,900 21,800 49
2012/02/01 21,030 21,040 21,030 21,040 14
2012/01/31 20,870 21,450 20,780 21,450 30
2012/01/30 20,710 21,170 20,710 20,950 34
2012/01/27 20,850 21,700 20,850 21,700 22
2012/01/26 22,000 22,200 20,680 21,010 27
2012/01/25 21,550 21,800 21,100 21,130 19
2012/01/24 22,000 22,400 21,800 22,050 27
2012/01/23 20,800 21,600 20,500 21,600 40
2012/01/20 20,300 20,300 20,200 20,300 20
2012/01/19 20,750 20,750 20,280 20,280 17
2012/01/18 20,030 20,750 20,030 20,250 57
2012/01/17 20,690 20,690 20,200 20,200 53
2012/01/16 21,400 21,400 20,120 21,190 70
2012/01/13 21,160 21,990 21,160 21,370 11
2012/01/12 21,660 21,660 20,500 21,000 93
2012/01/11 21,750 22,600 21,630 21,650 86
2012/01/10 22,500 22,790 21,150 21,650 150
2012/01/06 22,630 23,300 22,630 23,000 67
2012/01/05 23,500 23,500 22,910 22,960 38
2012/01/04 24,490 24,510 22,600 24,000 92

このページの先頭へ