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
2013/12/30 1,589 1,600 1,525 1,582 163,200
2013/12/27 1,612 1,634 1,550 1,580 235,400
2013/12/26 1,653 1,722 1,530 1,652 493,900
2013/12/25 1,453 1,694 1,421 1,661 644,100
2013/12/24 1,515 1,524 1,415 1,429 401,700
2013/12/20 1,580 1,620 1,530 1,540 348,600
2013/12/19 1,570 1,745 1,560 1,633 804,300
2013/12/18 1,501 1,595 1,501 1,537 313,000
2013/12/17 1,610 1,637 1,472 1,580 607,600
2013/12/16 1,750 1,778 1,514 1,530 935,000
2013/12/13 1,821 2,181 1,763 1,806 2,599,600
2013/12/12 1,800 1,834 1,770 1,781 287,600
2013/12/11 1,842 1,940 1,770 1,845 635,700
2013/12/10 1,877 1,897 1,750 1,840 646,100
2013/12/09 1,914 1,989 1,850 1,900 706,500
2013/12/06 1,853 2,145 1,843 1,950 2,002,700
2013/12/05 1,900 1,960 1,763 1,780 1,050,500
2013/12/04 1,920 2,010 1,905 1,920 465,500
2013/12/03 1,970 2,145 1,890 1,960 1,469,400
2013/12/02 1,976 2,119 1,886 1,917 1,675,200
2013/11/29 2,200 2,240 1,925 2,017 1,728,400
2013/11/28 2,376 2,650 2,030 2,150 3,934,400
2013/11/27 2,940 3,120 2,450 2,450 1,745,300
2013/11/26 3,370 3,920 2,922 3,150 1,707,600
2013/11/25 2,950 3,300 2,934 3,300 576,800
2013/11/22 2,440 2,920 2,336 2,800 2,015,900
2013/11/21 2,418 2,525 2,390 2,525 582,700
2013/11/20 2,025 2,025 2,025 2,025 78,000
2013/11/19 1,814 1,856 1,584 1,625 1,268,300
2013/11/18 1,934 2,013 1,741 1,824 1,728,000
2013/11/15 1,524 1,614 1,413 1,614 1,480,500
2013/11/14 1,248 1,558 1,160 1,314 1,631,000
2013/11/13 1,338 1,338 1,106 1,338 1,659,000
2013/11/12 1,038 1,038 1,038 1,038 42,600
2013/11/11 708 888 707 888 701,900
2013/11/08 738 738 692 738 816,800
2013/11/07 600 662 600 638 393,700
2013/11/06 573 599 558 570 229,600
2013/11/05 540 620 527 601 377,600
2013/11/01 575 606 490 550 635,100
2013/10/31 620 647 570 575 325,300
2013/10/30 660 699 580 630 622,500
2013/10/29 711 736 656 680 729,400
2013/10/28 745 756 730 756 696,000
2013/10/25 576 656 570 656 1,222,400
2013/10/24 553 582 515 556 509,400
2013/10/23 520 563 515 563 555,700
2013/10/22 508 555 504 519 717,100
2013/10/21 512 543 508 512 278,900
2013/10/18 491 515 487 495 240,800
2013/10/17 500 525 481 501 231,600
2013/10/16 501 521 473 492 444,400
2013/10/15 459 531 451 531 977,600
2013/10/11 461 468 445 451 191,000
2013/10/10 450 477 450 457 164,400
2013/10/09 447 463 440 455 241,200
2013/10/08 461 485 435 471 328,000
2013/10/07 555 585 470 485 1,140,200
2013/10/04 453 515 452 515 1,507,500
2013/10/03 459 460 430 435 139,100
2013/10/02 461 463 425 440 129,400
2013/10/01 470 471 454 465 145,500
2013/09/30 498 503 463 483 217,300
2013/09/27 462 482 459 479 131,000
2013/09/26 457 479 456 468 97,100
2013/09/26 1 -> 100.00 分割
2013/09/25 50,600 50,600 45,100 47,500 3,146
2013/09/24 52,000 52,700 48,550 50,500 2,683
2013/09/20 56,900 57,200 52,100 53,200 4,784
2013/09/19 50,000 55,000 49,300 54,900 6,052
2013/09/18 47,200 53,500 45,650 48,650 12,293
2013/09/17 51,300 51,500 46,000 46,500 4,344
2013/09/13 43,950 47,800 42,300 47,500 4,910
2013/09/12 46,050 46,300 42,000 42,300 2,983
2013/09/11 50,500 51,800 45,000 47,000 3,970
2013/09/10 51,300 53,100 47,150 52,500 5,762
2013/09/09 48,300 48,750 44,100 46,050 4,049
2013/09/06 40,400 45,400 40,400 42,000 2,038
2013/09/05 41,250 42,000 40,050 40,050 631
2013/09/04 41,900 43,000 40,250 41,550 542
2013/09/03 40,000 43,150 39,800 41,200 1,008
2013/09/02 43,500 43,500 40,100 40,550 847
2013/08/30 43,400 46,300 42,000 42,850 1,100
2013/08/29 44,050 46,600 41,500 42,000 814
2013/08/28 46,200 47,500 43,000 45,000 921
2013/08/27 48,450 49,650 46,100 48,300 1,425
2013/08/26 47,250 51,700 47,000 48,450 1,675
2013/08/23 50,600 51,500 46,550 47,950 1,336
2013/08/22 51,100 53,600 47,400 48,500 1,915
2013/08/21 53,000 53,500 48,050 50,900 1,990
2013/08/20 62,000 62,300 53,700 54,400 2,579
2013/08/19 54,000 63,000 53,600 63,000 3,583
2013/08/16 55,100 65,000 49,200 53,000 6,589
2013/08/15 46,600 55,000 44,150 55,000 2,610
2013/08/14 42,550 48,000 39,400 48,000 958
2013/08/13 40,100 43,800 38,700 42,250 2,351
2013/08/12 52,000 52,000 45,000 45,700 4,602
2013/08/09 44,950 44,950 44,950 44,950 145
2013/08/08 37,550 41,300 37,200 37,950 426
2013/08/07 40,000 40,000 37,000 39,000 301
2013/08/06 40,300 42,450 39,400 39,950 479
2013/08/05 39,950 39,950 37,650 39,400 272
2013/08/02 39,700 42,400 39,000 39,950 542
2013/08/01 41,400 43,200 39,100 39,500 981
2013/07/31 37,900 44,200 37,600 44,200 1,714
2013/07/30 37,550 41,000 34,000 37,200 1,751
2013/07/29 43,800 54,300 40,300 40,350 2,827
2013/07/26 41,000 47,300 38,750 47,300 1,912
2013/07/25 39,800 41,800 37,200 40,300 3,085
2013/07/24 42,600 42,600 42,600 42,600 302
2013/07/23 52,600 52,600 52,600 52,600 447
2013/07/22 45,550 45,550 45,550 45,550 242
2013/07/19 38,500 38,550 36,500 38,550 1,817
2013/07/18 28,000 31,550 27,360 31,550 848
2013/07/17 28,900 33,450 26,500 26,550 2,106
2013/07/16 24,950 28,450 24,450 28,450 949
2013/07/12 23,750 24,200 23,200 23,450 76
2013/07/11 23,500 24,500 22,630 22,900 143
2013/07/10 23,800 24,550 22,600 23,800 200
2013/07/09 24,300 24,300 23,500 24,000 118
2013/07/08 23,990 25,290 23,800 24,100 98
2013/07/05 24,990 24,990 23,500 23,750 229
2013/07/04 25,470 26,400 23,550 24,990 326
2013/07/03 21,990 26,980 21,990 26,970 595
2013/07/02 20,180 23,400 20,180 22,990 229
2013/07/01 20,200 20,700 19,810 20,680 219
2013/06/28 21,290 23,400 19,620 19,800 707
2013/06/27 20,800 20,800 19,010 19,490 61
2013/06/26 21,500 22,180 19,500 19,500 95
2013/06/25 22,500 22,500 21,500 21,500 96
2013/06/24 22,400 23,500 22,400 23,000 97
2013/06/21 24,300 25,000 22,030 23,900 198
2013/06/20 23,000 25,000 22,300 23,800 208
2013/06/19 21,500 25,990 21,500 25,000 186
2013/06/18 21,010 21,500 20,350 21,500 89
2013/06/17 21,300 21,300 20,300 20,510 181
2013/06/14 21,800 22,800 21,250 21,250 66
2013/06/13 22,200 22,300 21,620 22,300 28
2013/06/12 22,500 22,780 22,110 22,300 21
2013/06/11 23,480 23,900 22,400 23,500 46
2013/06/10 22,900 23,980 21,650 23,980 116
2013/06/07 23,000 23,800 18,930 23,400 288
2013/06/06 26,040 26,040 23,000 23,930 125
2013/06/05 26,200 26,900 26,130 26,160 66
2013/06/04 26,140 26,960 26,090 26,700 56
2013/06/03 27,010 27,010 26,000 26,120 95
2013/05/31 27,000 27,150 26,300 27,000 152
2013/05/30 26,940 29,500 26,080 26,960 343
2013/05/29 26,350 26,500 25,910 25,940 141
2013/05/28 28,050 28,100 26,110 26,850 97
2013/05/27 26,010 27,200 25,760 27,200 63
2013/05/24 27,990 28,550 26,480 26,980 133
2013/05/23 29,510 30,700 26,510 27,490 353
2013/05/22 29,400 29,800 27,610 28,210 444
2013/05/21 37,000 37,000 28,500 30,000 2,911
2013/05/20 28,950 31,000 28,700 30,000 299
2013/05/17 26,000 31,000 25,500 30,850 395
2013/05/16 28,020 28,020 24,010 26,000 332
2013/05/15 30,300 34,300 28,100 28,500 704
2013/05/14 28,020 30,100 28,000 29,300 208
2013/05/13 29,000 29,890 27,000 28,300 240
2013/05/10 28,800 30,700 27,100 28,950 363
2013/05/09 26,600 30,000 26,000 30,000 559
2013/05/08 24,120 26,000 24,030 25,000 250
2013/05/07 23,620 24,500 23,620 24,000 180
2013/05/02 23,500 24,900 23,500 23,620 75
2013/05/01 23,120 24,300 23,000 23,990 168
2013/04/30 24,000 24,400 23,050 23,500 146
2013/04/26 24,700 24,710 23,000 23,550 208
2013/04/25 23,700 26,700 23,700 25,000 260
2013/04/24 24,500 24,500 23,210 23,700 176
2013/04/23 24,600 24,900 24,000 24,500 143
2013/04/22 23,500 24,500 23,260 23,600 407
2013/04/19 22,400 27,500 21,300 25,000 1,128
2013/04/18 22,340 23,350 22,340 22,500 199
2013/04/17 23,450 23,780 22,300 22,630 785
2013/04/16 23,700 26,990 22,800 24,780 667
2013/04/15 30,900 31,700 25,010 26,700 2,826
2013/04/12 26,700 26,700 26,700 26,700 267
2013/04/11 17,700 21,700 17,000 21,700 1,209
2013/04/10 17,990 17,990 16,870 17,700 229
2013/04/09 16,000 16,460 16,000 16,420 30
2013/04/08 14,940 16,860 14,940 16,650 206
2013/04/05 15,120 15,500 15,110 15,340 51
2013/04/04 15,030 15,390 15,000 15,390 90
2013/04/03 16,050 16,400 15,250 15,460 130
2013/04/02 16,510 16,550 14,800 15,910 204
2013/04/01 17,330 17,330 16,310 16,310 222
2013/03/29 17,560 18,050 17,000 17,330 186
2013/03/28 17,750 18,180 17,400 18,180 228
2013/03/27 17,980 18,300 17,450 17,900 246
2013/03/26 17,610 18,100 17,610 17,650 113
2013/03/25 18,200 19,000 17,560 17,610 199
2013/03/22 18,050 18,600 16,170 17,400 427
2013/03/21 16,030 18,260 16,000 18,000 499
2013/03/19 15,900 16,200 15,880 16,000 89
2013/03/18 15,850 16,500 15,830 15,900 121
2013/03/15 16,950 17,040 15,820 15,900 362
2013/03/14 17,360 20,000 16,600 16,970 1,091
2013/03/13 16,900 17,700 15,810 16,230 496
2013/03/12 18,260 18,890 16,860 16,900 1,887
2013/03/11 21,860 21,860 21,860 21,860 2,050
2013/03/08 17,860 17,860 17,860 17,860 225
2013/03/07 14,860 14,860 14,860 14,860 131
2013/03/06 11,860 11,960 11,550 11,860 134
2013/03/05 11,520 11,690 11,520 11,640 80
2013/03/04 11,560 11,700 11,560 11,690 57
2013/03/01 11,700 11,990 11,550 11,700 65
2013/02/28 11,600 11,900 11,600 11,800 18
2013/02/27 12,000 12,000 11,510 11,610 93
2013/02/26 12,200 12,300 12,060 12,160 77
2013/02/25 12,000 12,780 12,000 12,420 184
2013/02/22 11,600 13,000 11,550 11,670 278
2013/02/21 11,500 12,300 11,300 11,400 498
2013/02/20 10,500 12,980 10,500 12,100 1,163
2013/02/19 10,630 10,980 10,000 10,230 573
2013/02/18 9,200 10,190 9,200 9,730 848
2013/02/15 10,400 10,400 10,400 10,400 115
2013/02/14 13,600 13,600 13,230 13,400 23
2013/02/13 14,000 14,000 13,500 13,600 53
2013/02/12 14,350 14,600 13,700 13,700 130
2013/02/08 14,300 14,900 14,200 14,200 246
2013/02/07 14,760 14,950 14,500 14,900 37
2013/02/06 14,150 15,190 14,150 14,600 301
2013/02/05 14,000 14,100 13,820 14,100 27
2013/02/04 13,960 14,250 13,550 13,760 114
2013/02/01 13,820 14,550 13,800 13,950 125
2013/01/31 13,800 13,900 13,520 13,520 71
2013/01/30 13,550 13,700 13,520 13,520 42
2013/01/29 13,470 13,980 13,470 13,500 67
2013/01/28 13,780 13,900 13,360 13,610 297
2013/01/25 13,600 13,600 13,260 13,410 54
2013/01/24 13,550 13,640 13,350 13,500 35
2013/01/23 14,060 14,100 13,500 13,800 152
2013/01/22 14,450 14,450 13,800 13,830 84
2013/01/21 14,000 14,500 13,750 14,300 227
2013/01/18 13,500 13,790 13,500 13,770 39
2013/01/17 13,410 13,410 13,160 13,200 94
2013/01/16 13,660 13,790 13,300 13,300 192
2013/01/15 13,770 13,980 13,220 13,960 148
2013/01/11 14,290 14,290 13,910 14,000 37
2013/01/10 13,520 14,230 13,500 14,000 206
2013/01/09 13,500 13,860 13,460 13,790 35
2013/01/08 13,500 13,900 13,500 13,500 66
2013/01/07 13,770 13,770 13,250 13,500 84
2013/01/04 13,550 13,850 13,100 13,500 112

このページの先頭へ