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
2014/12/30 701 749 700 733 253,600
2014/12/29 684 764 672 713 600,300
2014/12/26 662 696 650 664 162,900
2014/12/25 651 652 630 632 168,500
2014/12/24 691 691 653 656 106,400
2014/12/22 690 698 650 672 196,900
2014/12/19 720 743 696 704 185,100
2014/12/18 722 756 696 714 218,900
2014/12/17 722 765 693 713 250,200
2014/12/16 770 787 710 729 440,200
2014/12/15 860 1,019 760 798 2,019,500
2014/12/12 710 890 700 890 1,573,600
2014/12/11 622 740 618 740 563,700
2014/12/10 648 653 635 640 45,800
2014/12/09 645 665 644 646 55,100
2014/12/08 651 659 640 644 98,400
2014/12/05 657 663 654 656 44,600
2014/12/04 672 675 651 657 80,600
2014/12/03 694 695 670 670 86,500
2014/12/02 709 717 689 690 85,700
2014/12/01 707 721 698 701 76,900
2014/11/28 717 739 695 722 123,400
2014/11/27 701 747 695 731 157,400
2014/11/26 690 717 680 703 120,900
2014/11/25 671 686 661 677 59,400
2014/11/21 661 667 657 661 44,900
2014/11/20 690 690 662 664 62,300
2014/11/19 708 708 669 680 70,100
2014/11/18 649 709 649 698 152,000
2014/11/17 648 659 640 647 101,300
2014/11/14 697 700 664 666 229,500
2014/11/13 718 732 708 724 65,600
2014/11/12 734 744 716 721 80,300
2014/11/11 732 740 727 732 41,900
2014/11/10 739 745 725 732 72,400
2014/11/07 765 768 745 749 55,700
2014/11/06 753 790 753 762 132,400
2014/11/05 744 750 734 748 55,300
2014/11/04 780 780 726 744 109,400
2014/10/31 713 740 708 737 78,900
2014/10/30 729 729 700 707 50,400
2014/10/29 722 740 714 714 38,600
2014/10/28 707 729 698 721 68,200
2014/10/27 737 765 699 707 126,200
2014/10/24 755 757 720 722 64,500
2014/10/23 717 740 717 727 51,800
2014/10/22 741 750 723 741 55,700
2014/10/21 756 760 716 720 52,000
2014/10/20 745 765 723 751 84,600
2014/10/17 706 737 694 702 81,800
2014/10/16 714 742 711 711 90,300
2014/10/15 758 775 742 759 83,100
2014/10/14 757 779 723 752 101,300
2014/10/10 792 812 768 796 129,500
2014/10/09 870 888 814 828 154,900
2014/10/08 845 885 845 878 116,500
2014/10/07 955 990 878 891 426,900
2014/10/06 840 926 810 915 347,300
2014/10/03 794 830 777 816 84,000
2014/10/02 756 810 756 779 154,400
2014/10/01 869 883 810 816 194,400
2014/09/30 903 916 880 880 94,900
2014/09/29 906 924 897 903 68,700
2014/09/26 896 915 894 914 61,900
2014/09/25 912 924 902 909 83,000
2014/09/24 931 949 905 911 87,600
2014/09/22 969 990 936 938 97,600
2014/09/19 932 965 928 965 106,200
2014/09/18 932 998 925 931 203,100
2014/09/17 935 949 926 930 49,200
2014/09/16 940 948 920 934 97,700
2014/09/12 958 979 950 959 80,300
2014/09/11 965 974 932 959 131,900
2014/09/10 1,005 1,020 960 968 189,300
2014/09/09 1,009 1,040 1,008 1,025 86,200
2014/09/08 1,039 1,046 1,000 1,018 119,400
2014/09/05 1,006 1,040 990 1,025 132,900
2014/09/04 1,030 1,039 996 1,001 199,100
2014/09/03 1,085 1,088 1,021 1,048 182,100
2014/09/02 1,116 1,127 1,062 1,090 207,500
2014/09/01 1,006 1,128 1,003 1,114 571,700
2014/08/29 988 990 950 980 232,800
2014/08/28 1,034 1,063 996 996 193,500
2014/08/27 1,067 1,074 1,011 1,025 167,300
2014/08/26 1,072 1,108 1,055 1,075 384,500
2014/08/25 1,059 1,074 1,030 1,035 245,400
2014/08/22 1,178 1,184 1,053 1,070 603,800
2014/08/21 1,156 1,187 1,101 1,165 767,000
2014/08/20 1,004 1,109 973 1,100 588,400
2014/08/19 933 1,022 932 999 343,400
2014/08/18 940 947 915 922 115,300
2014/08/15 888 950 888 937 251,400
2014/08/14 873 952 871 885 231,000
2014/08/13 896 903 870 888 186,600
2014/08/12 911 915 902 905 122,500
2014/08/11 955 970 909 925 233,800
2014/08/08 950 980 884 925 530,600
2014/08/07 961 1,081 961 1,037 916,900
2014/08/06 962 970 914 931 234,300
2014/08/05 1,020 1,029 965 975 177,200
2014/08/04 975 1,050 972 1,018 186,000
2014/08/01 986 998 953 990 293,300
2014/07/31 1,013 1,037 1,004 1,004 247,100
2014/07/30 1,030 1,045 1,002 1,012 372,600
2014/07/29 1,020 1,088 1,010 1,021 330,600
2014/07/28 1,030 1,035 1,005 1,012 293,400
2014/07/25 1,066 1,088 1,019 1,030 312,000
2014/07/24 1,090 1,104 1,055 1,058 252,400
2014/07/23 1,098 1,136 1,088 1,088 205,100
2014/07/22 1,077 1,160 1,074 1,108 294,800
2014/07/18 1,059 1,094 1,053 1,075 219,400
2014/07/17 1,140 1,167 1,116 1,119 265,200
2014/07/16 1,085 1,286 1,083 1,168 790,200
2014/07/15 1,180 1,197 1,056 1,115 412,800
2014/07/14 1,125 1,170 1,103 1,130 341,100
2014/07/11 1,065 1,092 1,045 1,080 311,300
2014/07/10 1,167 1,179 1,086 1,098 325,200
2014/07/09 1,186 1,194 1,134 1,150 249,400
2014/07/08 1,255 1,257 1,196 1,210 255,500
2014/07/07 1,270 1,274 1,242 1,247 156,800
2014/07/04 1,306 1,306 1,246 1,261 203,600
2014/07/03 1,345 1,351 1,275 1,289 232,800
2014/07/02 1,415 1,430 1,323 1,335 215,800
2014/07/01 1,407 1,440 1,401 1,406 121,400
2014/06/30 1,330 1,399 1,313 1,377 132,300
2014/06/27 1,378 1,378 1,267 1,300 237,100
2014/06/26 1,463 1,482 1,350 1,377 182,800
2014/06/25 1,520 1,530 1,441 1,443 123,900
2014/06/24 1,460 1,541 1,430 1,503 170,800
2014/06/23 1,469 1,490 1,451 1,480 168,800
2014/06/20 1,550 1,613 1,481 1,499 301,200
2014/06/19 1,540 1,630 1,540 1,574 748,100
2014/06/18 1,470 1,540 1,460 1,486 362,500
2014/06/17 1,508 1,515 1,453 1,459 295,100
2014/06/16 1,611 1,621 1,468 1,518 379,900
2014/06/13 1,615 1,663 1,575 1,638 309,600
2014/06/12 1,671 1,747 1,631 1,665 408,600
2014/06/11 1,750 1,797 1,661 1,687 726,300
2014/06/10 1,580 1,895 1,570 1,818 1,543,700
2014/06/09 1,500 1,580 1,480 1,560 474,100
2014/06/06 1,431 1,568 1,409 1,442 653,000
2014/06/05 1,446 1,539 1,381 1,435 544,000
2014/06/04 1,330 1,490 1,300 1,460 486,000
2014/06/03 1,370 1,378 1,296 1,350 280,300
2014/06/02 1,302 1,370 1,288 1,320 247,100
2014/05/30 1,309 1,380 1,241 1,272 306,500
2014/05/29 1,290 1,353 1,269 1,290 358,600
2014/05/28 1,265 1,295 1,220 1,264 263,400
2014/05/27 1,289 1,310 1,229 1,250 435,800
2014/05/26 1,234 1,384 1,181 1,319 1,276,800
2014/05/23 1,045 1,119 1,045 1,084 322,100
2014/05/22 1,130 1,149 1,039 1,063 381,300
2014/05/21 1,086 1,288 1,025 1,115 812,100
2014/05/20 911 1,114 911 1,079 1,133,600
2014/05/19 1,361 1,480 1,140 1,165 1,045,100
2014/05/16 1,130 1,328 1,082 1,312 960,500
2014/05/15 964 1,115 964 1,099 227,100
2014/05/14 1,000 1,055 981 994 75,300
2014/05/13 943 1,048 931 985 155,900
2014/05/12 982 990 913 948 107,600
2014/05/09 995 1,023 995 998 50,400
2014/05/08 1,021 1,025 997 1,010 78,700
2014/05/07 1,060 1,068 1,002 1,025 114,600
2014/05/02 1,048 1,120 1,026 1,081 222,800
2014/05/01 976 1,043 931 1,012 262,500
2014/04/30 1,021 1,030 971 980 142,700
2014/04/28 1,040 1,051 1,000 1,021 131,200
2014/04/25 1,071 1,109 1,052 1,070 83,800
2014/04/24 1,122 1,127 1,081 1,082 52,000
2014/04/23 1,148 1,160 1,080 1,100 101,100
2014/04/22 1,171 1,190 1,111 1,128 112,900
2014/04/21 1,249 1,260 1,184 1,199 206,100
2014/04/18 1,109 1,198 1,095 1,191 192,900
2014/04/17 1,175 1,200 1,089 1,109 205,000
2014/04/16 1,140 1,203 1,140 1,168 211,300
2014/04/15 1,106 1,176 1,070 1,094 179,900
2014/04/14 1,061 1,147 1,053 1,107 167,300
2014/04/11 999 1,220 962 1,147 482,200
2014/04/10 1,188 1,226 1,022 1,043 334,300
2014/04/09 1,185 1,211 1,161 1,171 129,900
2014/04/08 1,174 1,244 1,174 1,210 133,000
2014/04/07 1,230 1,248 1,170 1,210 229,100
2014/04/04 1,282 1,340 1,267 1,277 198,500
2014/04/03 1,330 1,396 1,312 1,312 258,100
2014/04/02 1,245 1,330 1,240 1,310 253,800
2014/04/01 1,330 1,372 1,265 1,268 476,800
2014/03/31 1,270 1,319 1,225 1,260 263,100
2014/03/28 1,233 1,336 1,186 1,279 397,600
2014/03/27 1,309 1,318 1,163 1,263 432,800
2014/03/26 1,307 1,344 1,271 1,290 318,900
2014/03/25 1,481 1,490 1,262 1,305 336,600
2014/03/24 1,550 1,569 1,488 1,501 170,400
2014/03/20 1,650 1,660 1,510 1,544 244,900
2014/03/19 1,720 1,720 1,654 1,683 111,600
2014/03/18 1,751 1,760 1,660 1,683 121,500
2014/03/17 1,720 1,743 1,630 1,668 155,700
2014/03/14 1,723 1,848 1,710 1,740 186,100
2014/03/13 1,900 1,924 1,760 1,777 223,700
2014/03/12 1,911 1,973 1,880 1,896 238,200
2014/03/11 1,830 1,988 1,821 1,980 397,100
2014/03/10 1,799 1,910 1,780 1,844 293,500
2014/03/07 1,798 1,835 1,753 1,788 342,800
2014/03/06 1,700 1,953 1,699 1,875 1,103,300
2014/03/05 1,698 1,710 1,663 1,671 124,700
2014/03/04 1,620 1,729 1,620 1,658 132,000
2014/03/03 1,653 1,690 1,626 1,652 207,400
2014/02/28 1,775 1,816 1,722 1,744 293,200
2014/02/27 1,706 1,999 1,686 1,846 1,227,400
2014/02/26 1,724 1,782 1,707 1,717 226,100
2014/02/25 1,781 1,814 1,718 1,738 278,900
2014/02/24 1,870 1,888 1,765 1,781 258,300
2014/02/21 1,813 1,915 1,778 1,830 614,100
2014/02/20 1,650 1,833 1,631 1,810 608,700
2014/02/19 1,713 1,794 1,677 1,688 348,100
2014/02/18 1,610 1,773 1,603 1,745 531,300
2014/02/17 1,717 1,790 1,615 1,686 432,900
2014/02/14 1,827 1,850 1,648 1,682 488,600
2014/02/13 1,827 1,877 1,755 1,827 586,400
2014/02/12 2,001 2,058 1,801 1,865 1,081,100
2014/02/10 2,033 2,175 1,985 2,115 944,800
2014/02/07 2,371 2,380 2,184 2,333 361,000
2014/02/06 2,100 2,344 2,100 2,215 438,800
2014/02/05 2,200 2,240 2,000 2,141 420,900
2014/02/04 1,959 2,245 1,900 2,003 656,700
2014/02/03 2,250 2,400 2,022 2,349 1,433,700
2014/01/31 1,900 2,220 1,855 2,206 698,400
2014/01/30 1,852 1,920 1,785 1,838 407,300
2014/01/29 2,010 2,038 1,920 2,030 344,400
2014/01/28 2,070 2,184 1,880 1,917 797,000
2014/01/27 2,066 2,127 1,950 1,974 767,100
2014/01/24 2,330 2,406 2,200 2,266 709,700
2014/01/23 2,540 2,648 2,380 2,479 472,700
2014/01/22 2,639 2,780 2,415 2,530 1,290,700
2014/01/21 2,080 2,500 2,057 2,420 1,513,800
2014/01/20 1,865 2,000 1,825 2,000 418,500
2014/01/17 1,786 1,838 1,751 1,825 240,500
2014/01/16 1,986 2,057 1,807 1,814 575,500
2014/01/15 1,910 1,980 1,831 1,907 603,100
2014/01/14 1,670 1,849 1,650 1,830 536,800
2014/01/10 1,699 1,822 1,650 1,668 407,700
2014/01/09 1,670 1,920 1,667 1,739 956,800
2014/01/08 1,597 1,664 1,570 1,593 284,600
2014/01/07 1,528 1,688 1,503 1,647 270,500
2014/01/06 1,582 1,587 1,530 1,543 179,600

このページの先頭へ