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
2019/12/30 920 931 904 924 55,600
2019/12/27 918 937 916 920 78,700
2019/12/26 911 922 905 914 97,000
2019/12/25 927 930 906 913 87,100
2019/12/24 898 920 893 904 76,100
2019/12/23 918 920 900 908 79,400
2019/12/20 919 937 917 920 56,600
2019/12/19 916 942 916 917 94,000
2019/12/18 930 948 903 916 89,700
2019/12/17 895 935 895 928 129,800
2019/12/16 928 951 883 885 262,800
2019/12/13 1,030 1,031 930 943 472,100
2019/12/12 1,030 1,050 1,009 1,031 112,200
2019/12/11 1,050 1,069 1,033 1,041 154,300
2019/12/10 1,054 1,073 1,038 1,055 134,700
2019/12/09 1,060 1,092 1,044 1,067 239,600
2019/12/06 990 1,036 990 1,019 189,400
2019/12/05 987 1,018 976 979 191,400
2019/12/04 967 987 967 972 86,200
2019/12/03 963 991 962 977 102,000
2019/12/02 976 984 969 975 67,900
2019/11/29 961 987 960 976 122,000
2019/11/28 976 982 958 961 114,900
2019/11/27 957 991 947 987 220,800
2019/11/26 932 955 916 943 184,100
2019/11/25 896 947 896 933 236,500
2019/11/22 872 911 872 900 121,600
2019/11/21 871 891 849 882 90,700
2019/11/20 880 890 866 871 84,000
2019/11/19 890 911 880 884 108,600
2019/11/18 901 907 866 890 188,000
2019/11/15 836 909 835 909 346,100
2019/11/14 839 850 830 831 68,200
2019/11/13 851 856 837 840 56,200
2019/11/12 853 867 832 861 131,900
2019/11/11 862 874 840 851 102,900
2019/11/08 867 888 824 837 228,400
2019/11/07 880 880 838 867 251,500
2019/11/06 920 924 867 886 807,100
2019/11/05 890 890 890 890 92,100
2019/11/01 737 746 730 740 37,500
2019/10/31 748 761 740 741 63,200
2019/10/30 777 780 744 747 135,900
2019/10/29 778 793 775 777 81,700
2019/10/28 800 805 777 778 150,400
2019/10/25 831 831 806 818 81,000
2019/10/24 837 842 829 829 38,700
2019/10/23 833 846 829 835 46,500
2019/10/21 830 838 821 832 56,300
2019/10/18 852 852 828 835 56,300
2019/10/17 836 837 823 833 80,200
2019/10/16 878 878 836 843 190,300
2019/10/15 847 936 845 893 401,000
2019/10/11 875 877 835 840 104,900
2019/10/10 891 898 872 873 66,400
2019/10/09 897 912 887 888 83,900
2019/10/08 879 903 867 897 104,300
2019/10/07 869 881 851 878 69,900
2019/10/04 837 859 821 857 88,100
2019/10/03 841 845 828 829 78,600
2019/10/02 842 860 841 848 46,300
2019/10/01 859 871 850 852 57,200
2019/09/30 859 867 855 856 60,500
2019/09/27 890 895 869 873 75,600
2019/09/26 888 914 884 886 68,600
2019/09/25 885 891 878 883 56,600
2019/09/24 870 902 867 892 112,300
2019/09/20 890 903 883 885 72,900
2019/09/19 907 928 890 892 108,600
2019/09/18 921 941 914 915 69,500
2019/09/17 912 934 907 925 62,300
2019/09/13 920 928 909 912 60,400
2019/09/12 925 951 914 915 115,400
2019/09/11 922 945 916 925 58,800
2019/09/10 925 934 910 916 67,700
2019/09/09 937 948 926 926 59,600
2019/09/06 934 954 930 946 90,300
2019/09/05 895 935 891 920 123,800
2019/09/04 915 918 892 893 157,700
2019/09/03 919 937 913 920 54,400
2019/09/02 916 937 907 928 74,100
2019/08/30 922 933 912 925 79,700
2019/08/29 921 925 895 914 122,700
2019/08/28 975 975 902 906 390,800
2019/08/27 1,025 1,034 985 985 118,100
2019/08/26 980 1,035 976 1,015 182,600
2019/08/23 1,000 1,032 965 1,012 478,500
2019/08/22 941 970 939 966 129,400
2019/08/21 944 953 921 938 81,100
2019/08/20 960 961 933 959 107,300
2019/08/19 923 948 904 935 137,100
2019/08/16 860 920 854 894 187,500
2019/08/15 840 859 837 845 132,500
2019/08/14 867 882 864 870 98,500
2019/08/13 887 893 843 848 188,300
2019/08/09 949 970 890 897 440,500
2019/08/08 1,025 1,044 1,003 1,024 126,500
2019/08/07 1,024 1,034 1,009 1,023 81,400
2019/08/06 943 1,040 938 1,033 199,600
2019/08/05 1,063 1,065 983 995 240,800
2019/08/02 1,088 1,091 1,062 1,073 161,900
2019/08/01 1,168 1,208 1,060 1,102 954,100
2019/07/31 994 1,052 990 1,050 229,300
2019/07/30 998 1,008 975 1,000 146,700
2019/07/29 935 1,004 923 999 223,300
2019/07/26 950 951 926 931 56,900
2019/07/25 945 951 931 943 45,400
2019/07/24 954 963 945 945 31,500
2019/07/23 938 956 938 952 36,600
2019/07/22 960 960 937 937 43,200
2019/07/19 925 970 925 959 81,700
2019/07/18 960 960 910 928 115,100
2019/07/17 996 996 960 963 73,300
2019/07/16 978 994 976 987 82,400
2019/07/12 992 1,006 972 974 160,200
2019/07/11 1,000 1,000 980 988 114,200
2019/07/10 960 1,000 954 994 213,700
2019/07/09 975 992 946 948 200,000
2019/07/08 926 985 920 980 317,400
2019/07/05 900 925 893 920 114,000
2019/07/04 904 912 895 899 129,100
2019/07/03 930 930 887 902 188,200
2019/07/02 916 930 900 922 165,600
2019/07/01 896 912 882 903 216,900
2019/06/28 841 908 834 883 390,300
2019/06/27 859 871 827 834 165,000
2019/06/26 848 855 834 844 88,200
2019/06/25 859 870 824 845 283,600
2019/06/24 826 832 816 832 85,400
2019/06/21 856 862 813 826 223,200
2019/06/20 827 835 817 826 92,800
2019/06/19 825 835 813 817 88,300
2019/06/18 833 842 807 823 145,700
2019/06/17 834 846 814 822 95,900
2019/06/14 828 838 822 824 51,400
2019/06/13 828 847 807 823 151,700
2019/06/12 787 829 787 822 128,600
2019/06/11 778 787 756 782 70,100
2019/06/10 788 788 768 768 59,100
2019/06/07 752 774 745 769 55,000
2019/06/06 751 768 744 747 42,300
2019/06/05 745 759 736 751 83,000
2019/06/04 716 725 696 725 99,700
2019/06/03 774 774 708 712 240,100
2019/05/31 798 804 785 786 71,300
2019/05/30 801 805 785 804 68,500
2019/05/29 805 810 792 801 69,600
2019/05/28 808 818 805 815 55,300
2019/05/27 815 817 802 810 59,400
2019/05/24 805 826 799 816 117,800
2019/05/23 833 838 810 823 82,300
2019/05/22 828 845 817 830 92,500
2019/05/21 833 840 799 828 149,500
2019/05/20 868 870 839 840 101,200
2019/05/17 833 862 833 853 170,500
2019/05/16 850 850 812 828 222,200
2019/05/15 832 840 800 829 196,100
2019/05/14 819 830 773 830 184,400
2019/05/13 821 845 804 842 97,800
2019/05/10 804 835 791 832 163,100
2019/05/09 823 831 806 809 134,200
2019/05/08 832 839 808 834 75,500
2019/05/07 823 855 823 846 81,500
2019/04/26 808 830 799 826 107,700
2019/04/25 820 828 811 815 77,300
2019/04/24 816 829 808 816 84,200
2019/04/23 831 840 797 801 188,800
2019/04/22 816 843 816 837 118,900
2019/04/19 853 858 832 838 81,100
2019/04/18 889 890 842 849 260,900
2019/04/17 915 927 889 893 184,300
2019/04/16 880 999 865 914 1,328,600
2019/04/15 869 890 860 875 107,800
2019/04/12 893 897 865 869 108,800
2019/04/11 910 912 892 898 75,900
2019/04/10 892 915 892 909 70,400
2019/04/09 920 938 900 910 131,100
2019/04/08 946 968 925 928 232,500
2019/04/05 895 927 890 916 160,600
2019/04/04 915 954 881 893 454,300
2019/04/03 983 985 896 902 448,100
2019/04/02 1,033 1,050 914 977 1,166,600
2019/04/01 943 943 943 943 24,900
2019/03/29 783 797 766 793 63,700
2019/03/28 802 802 775 778 117,800
2019/03/27 796 821 789 809 100,800
2019/03/26 778 801 769 786 82,600
2019/03/25 784 790 756 757 112,800
2019/03/22 796 807 783 801 79,800
2019/03/20 791 807 791 794 47,800
2019/03/19 810 818 795 806 56,500
2019/03/18 806 824 798 811 92,300
2019/03/15 807 812 790 799 41,500
2019/03/14 813 818 787 801 95,800
2019/03/13 825 839 804 808 62,700
2019/03/12 810 845 805 831 162,100
2019/03/11 792 807 767 803 93,800
2019/03/08 780 798 754 793 176,500
2019/03/07 812 813 782 798 117,000
2019/03/06 836 836 809 817 76,600
2019/03/05 842 860 832 835 117,500
2019/03/04 824 857 816 848 147,900
2019/03/01 801 830 800 816 75,100
2019/02/28 822 845 801 801 100,800
2019/02/27 800 824 786 816 78,200
2019/02/26 815 820 790 800 94,000
2019/02/25 808 836 803 814 112,700
2019/02/22 806 813 791 802 111,400
2019/02/21 807 837 804 815 160,700
2019/02/20 780 810 780 805 139,500
2019/02/19 769 793 760 781 124,300
2019/02/18 750 770 750 760 65,900
2019/02/15 740 775 736 743 122,900
2019/02/14 764 764 737 748 124,900
2019/02/13 749 777 730 766 220,800
2019/02/12 669 757 669 754 679,300
2019/02/08 804 804 804 804 16,000
2019/02/07 972 975 926 954 130,800
2019/02/06 979 995 961 973 91,100
2019/02/05 999 1,002 967 975 81,200
2019/02/04 971 1,005 954 999 122,700
2019/02/01 950 965 940 960 62,400
2019/01/31 938 946 927 941 81,300
2019/01/30 968 973 910 913 127,500
2019/01/29 967 981 939 981 95,200
2019/01/28 1,010 1,013 979 979 76,600
2019/01/25 975 1,010 975 1,000 81,800
2019/01/24 996 996 973 976 93,200
2019/01/23 985 1,016 977 996 61,700
2019/01/22 999 1,017 971 1,005 119,400
2019/01/21 1,055 1,059 994 999 143,700
2019/01/18 1,005 1,044 988 1,032 203,900
2019/01/17 978 995 969 982 87,000
2019/01/16 977 1,010 959 979 94,700
2019/01/15 959 994 946 983 56,800
2019/01/11 957 989 951 959 74,500
2019/01/10 982 982 922 954 156,000
2019/01/09 1,000 1,014 984 985 113,300
2019/01/08 1,001 1,030 995 996 96,800
2019/01/07 1,000 1,032 994 1,009 144,200
2019/01/04 913 975 900 964 132,100

このページの先頭へ