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
2020/12/30 640 657 637 649 94,100
2020/12/29 614 649 614 642 127,600
2020/12/28 615 618 601 610 123,700
2020/12/25 619 622 610 614 94,500
2020/12/24 626 632 614 618 105,500
2020/12/23 612 625 607 621 134,500
2020/12/22 632 638 593 603 388,000
2020/12/21 684 688 636 636 421,700
2020/12/18 693 698 662 674 987,000
2020/12/17 715 723 704 723 444,000
2020/12/16 623 630 613 623 99,200
2020/12/15 639 643 620 621 118,000
2020/12/14 626 645 625 639 109,700
2020/12/11 618 629 617 626 67,800
2020/12/10 624 625 611 616 81,200
2020/12/09 637 639 622 626 76,200
2020/12/08 616 639 613 639 107,200
2020/12/07 641 644 618 620 140,900
2020/12/04 648 649 631 635 139,900
2020/12/03 657 657 645 653 91,100
2020/12/02 665 670 655 660 133,400
2020/12/01 677 678 663 666 72,100
2020/11/30 685 689 665 668 96,600
2020/11/27 672 687 672 685 68,600
2020/11/26 670 682 665 679 68,000
2020/11/25 683 688 668 668 115,800
2020/11/24 675 680 668 677 98,500
2020/11/20 673 676 665 675 50,500
2020/11/19 678 678 664 670 87,500
2020/11/18 678 685 667 684 100,900
2020/11/17 696 697 664 668 162,800
2020/11/16 696 716 677 686 275,500
2020/11/13 747 749 728 741 96,200
2020/11/12 770 776 748 756 88,100
2020/11/11 761 777 748 774 89,200
2020/11/10 780 780 754 762 106,900
2020/11/09 780 782 769 778 50,700
2020/11/06 776 780 766 775 64,200
2020/11/05 779 789 767 774 77,100
2020/11/04 756 779 750 779 102,200
2020/11/02 750 760 736 745 100,900
2020/10/30 789 789 747 752 127,800
2020/10/29 783 794 764 789 122,700
2020/10/28 808 808 781 798 99,700
2020/10/27 779 830 775 807 257,300
2020/10/26 806 823 795 795 85,500
2020/10/23 810 814 781 809 133,300
2020/10/22 850 853 800 810 180,000
2020/10/21 848 873 843 853 111,900
2020/10/20 844 856 839 848 65,100
2020/10/19 831 856 829 856 97,800
2020/10/16 833 857 815 835 174,900
2020/10/15 870 876 829 840 194,900
2020/10/14 896 901 869 876 135,800
2020/10/13 915 915 888 896 130,400
2020/10/12 888 914 884 912 145,600
2020/10/09 886 892 862 881 185,700
2020/10/08 855 882 845 881 146,700
2020/10/07 866 866 840 854 137,300
2020/10/06 837 874 827 854 261,300
2020/10/05 887 889 850 850 212,000
2020/10/02 907 925 852 872 312,400
2020/09/30 925 934 884 893 332,300
2020/09/29 931 972 920 925 345,200
2020/09/28 951 963 909 923 401,000
2020/09/25 906 944 895 942 411,200
2020/09/24 922 922 863 882 408,000
2020/09/23 882 933 878 919 475,100
2020/09/18 867 875 845 867 235,000
2020/09/17 837 879 831 845 327,300
2020/09/16 847 858 827 836 159,300
2020/09/15 854 861 820 829 234,600
2020/09/14 829 842 817 840 224,800
2020/09/11 777 820 772 807 412,700
2020/09/10 801 813 765 769 353,500
2020/09/09 763 915 763 786 1,847,500
2020/09/08 753 787 744 786 208,100
2020/09/07 758 813 741 768 679,400
2020/09/04 711 731 708 728 150,600
2020/09/03 760 762 740 741 152,800
2020/09/02 766 766 739 746 222,500
2020/09/01 710 743 710 738 127,600
2020/08/31 705 725 703 716 115,800
2020/08/28 716 728 676 685 178,500
2020/08/27 727 734 707 723 119,900
2020/08/26 710 734 710 726 98,900
2020/08/25 711 718 701 709 95,400
2020/08/24 691 715 683 715 203,000
2020/08/21 684 696 678 681 84,600
2020/08/20 696 705 673 682 170,100
2020/08/19 688 715 685 702 168,500
2020/08/18 688 691 672 688 92,900
2020/08/17 716 716 684 688 176,000
2020/08/14 710 713 697 708 100,300
2020/08/13 695 705 689 705 89,800
2020/08/12 701 706 676 689 180,200
2020/08/11 705 708 692 705 78,100
2020/08/07 706 708 694 702 50,900
2020/08/06 724 724 701 703 45,200
2020/08/05 701 718 701 713 33,800
2020/08/04 712 721 702 710 66,000
2020/08/03 683 707 683 698 55,800
2020/07/31 698 702 680 683 135,700
2020/07/30 720 724 703 706 42,500
2020/07/29 726 726 697 705 143,100
2020/07/28 715 736 715 719 48,700
2020/07/27 727 732 714 720 85,900
2020/07/22 745 747 732 740 85,700
2020/07/21 742 758 731 754 110,400
2020/07/20 745 760 724 727 116,900
2020/07/17 776 782 742 747 159,400
2020/07/16 790 790 773 781 76,600
2020/07/15 784 792 765 783 156,500
2020/07/14 785 788 760 769 109,300
2020/07/13 768 785 756 784 110,100
2020/07/10 781 799 763 763 149,100
2020/07/09 821 835 780 793 282,700
2020/07/08 792 829 788 828 288,900
2020/07/07 782 788 760 782 126,100
2020/07/06 772 794 769 773 144,800
2020/07/03 760 785 756 771 129,500
2020/07/02 777 792 763 768 220,400
2020/07/01 811 823 790 791 167,600
2020/06/30 810 826 775 807 279,100
2020/06/29 815 840 796 796 437,300
2020/06/26 901 922 813 820 940,100
2020/06/25 987 1,005 882 884 2,284,300
2020/06/24 882 882 882 882 86,200
2020/06/23 748 748 728 732 140,500
2020/06/22 725 737 714 733 109,700
2020/06/19 721 735 716 734 131,700
2020/06/18 704 721 697 721 138,800
2020/06/17 677 695 670 693 106,000
2020/06/16 667 683 659 671 154,400
2020/06/15 692 692 624 628 264,700
2020/06/12 665 689 654 684 277,100
2020/06/11 750 758 702 704 277,900
2020/06/10 750 788 750 750 218,100
2020/06/09 742 761 731 757 142,200
2020/06/08 743 753 729 744 141,300
2020/06/05 746 746 722 741 133,100
2020/06/04 761 761 727 741 202,900
2020/06/03 790 790 752 758 187,300
2020/06/02 777 789 771 782 146,300
2020/06/01 761 767 747 766 185,300
2020/05/29 764 778 756 760 167,700
2020/05/28 776 786 738 750 249,000
2020/05/27 757 762 736 761 120,600
2020/05/26 775 787 751 751 163,400
2020/05/25 746 791 746 771 317,100
2020/05/22 790 791 734 737 284,200
2020/05/21 764 790 741 782 552,600
2020/05/20 777 812 763 809 409,700
2020/05/19 761 770 743 770 212,700
2020/05/18 724 772 717 746 292,000
2020/05/15 753 753 711 717 247,700
2020/05/14 780 794 754 754 176,600
2020/05/13 777 784 763 773 125,600
2020/05/12 780 817 777 795 145,800
2020/05/11 714 779 712 767 170,900
2020/05/08 705 719 696 716 103,500
2020/05/07 697 720 687 708 105,100
2020/05/01 691 700 675 683 101,900
2020/04/30 699 710 693 701 67,800
2020/04/28 668 697 665 689 58,800
2020/04/27 680 694 670 670 85,300
2020/04/24 690 694 672 676 44,900
2020/04/23 681 694 670 689 55,200
2020/04/22 668 668 648 661 96,700
2020/04/21 721 723 668 673 140,500
2020/04/20 700 729 691 722 142,100
2020/04/17 692 714 691 699 129,900
2020/04/16 670 688 667 688 65,800
2020/04/15 676 690 670 677 61,400
2020/04/14 665 693 660 680 102,100
2020/04/13 679 680 663 663 62,200
2020/04/10 676 680 651 671 112,800
2020/04/09 650 676 647 673 120,000
2020/04/08 645 654 616 645 110,700
2020/04/07 655 661 625 647 123,400
2020/04/06 597 640 593 630 101,100
2020/04/03 675 675 603 605 207,100
2020/04/02 658 678 640 655 145,400
2020/04/01 664 707 655 665 243,600
2020/03/31 609 680 602 674 435,400
2020/03/30 584 609 582 593 139,500
2020/03/27 630 637 601 614 194,100
2020/03/26 590 634 576 610 267,500
2020/03/25 609 628 581 624 269,100
2020/03/24 558 570 537 569 202,800
2020/03/23 542 554 527 539 167,000
2020/03/19 585 591 538 552 166,700
2020/03/18 569 606 558 577 228,400
2020/03/17 497 580 493 569 281,600
2020/03/16 540 573 516 522 259,000
2020/03/13 499 530 493 510 338,900
2020/03/12 553 598 546 575 256,100
2020/03/11 595 639 570 570 191,100
2020/03/10 531 620 522 600 331,000
2020/03/09 628 639 578 581 329,900
2020/03/06 713 715 673 678 267,200
2020/03/05 751 760 732 740 134,400
2020/03/04 726 762 714 749 153,900
2020/03/03 792 794 738 741 182,700
2020/03/02 707 793 707 764 213,500
2020/02/28 775 799 722 722 299,800
2020/02/27 869 882 820 820 197,700
2020/02/26 885 896 843 880 258,000
2020/02/25 879 919 879 894 253,900
2020/02/21 944 965 930 948 207,300
2020/02/20 1,000 1,013 943 959 369,500
2020/02/19 1,010 1,027 985 999 439,700
2020/02/18 986 1,015 926 965 1,032,600
2020/02/17 956 956 956 956 33,800
2020/02/14 822 827 797 806 112,000
2020/02/13 825 827 810 822 32,600
2020/02/12 818 829 812 823 29,400
2020/02/10 841 841 814 818 52,400
2020/02/07 839 850 837 841 33,100
2020/02/06 860 860 839 842 55,200
2020/02/05 841 856 841 847 57,100
2020/02/04 806 841 806 836 51,700
2020/02/03 781 815 781 804 51,700
2020/01/31 788 817 788 811 59,100
2020/01/30 825 827 785 797 109,500
2020/01/29 840 844 826 829 35,200
2020/01/28 824 844 806 844 38,700
2020/01/27 842 850 833 839 65,500
2020/01/24 869 874 853 866 71,400
2020/01/23 888 888 873 873 31,800
2020/01/22 891 891 869 880 70,700
2020/01/21 914 914 895 896 74,600
2020/01/20 930 930 914 914 31,900
2020/01/17 935 935 911 928 55,600
2020/01/16 910 939 901 927 71,500
2020/01/15 920 928 908 911 61,300
2020/01/14 916 935 914 920 38,100
2020/01/10 911 933 901 926 117,200
2020/01/09 900 917 894 907 60,100
2020/01/08 908 912 864 889 138,800
2020/01/07 909 931 909 912 59,600
2020/01/06 902 922 899 905 74,300

このページの先頭へ