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
2022/12/30 492 507 492 506 37,900
2022/12/29 483 497 479 491 38,800
2022/12/28 475 482 467 480 39,700
2022/12/27 475 485 472 477 43,400
2022/12/26 464 478 458 472 42,800
2022/12/23 474 474 456 458 68,900
2022/12/22 474 482 471 476 55,200
2022/12/21 468 479 465 475 59,300
2022/12/20 489 493 466 470 78,100
2022/12/19 515 515 488 497 87,700
2022/12/16 517 517 508 516 43,000
2022/12/15 531 533 521 522 33,600
2022/12/14 517 529 514 529 45,700
2022/12/13 517 527 513 521 47,100
2022/12/12 521 523 507 517 57,200
2022/12/09 520 532 518 525 39,800
2022/12/08 534 535 517 517 40,100
2022/12/07 530 537 522 524 60,000
2022/12/06 556 556 527 530 91,600
2022/12/05 575 575 544 551 126,500
2022/12/02 599 599 576 576 61,700
2022/12/01 585 620 579 603 196,500
2022/11/30 586 586 563 577 121,500
2022/11/29 581 603 568 584 120,200
2022/11/28 593 617 583 583 187,400
2022/11/25 588 593 578 583 36,000
2022/11/24 582 597 582 583 31,300
2022/11/22 594 596 578 580 44,600
2022/11/21 596 598 583 591 46,000
2022/11/18 608 618 596 600 65,900
2022/11/17 623 630 603 610 88,900
2022/11/16 593 628 591 621 146,800
2022/11/15 595 602 576 594 119,300
2022/11/14 557 613 546 595 146,100
2022/11/11 571 583 561 566 81,800
2022/11/10 568 584 558 558 74,600
2022/11/09 604 608 573 577 106,500
2022/11/08 606 622 604 608 67,100
2022/11/07 622 629 605 605 126,100
2022/11/04 620 632 609 621 108,800
2022/11/02 678 684 625 626 246,100
2022/11/01 701 712 683 688 149,800
2022/10/31 720 734 702 703 171,500
2022/10/28 691 736 674 719 337,000
2022/10/27 721 738 687 691 296,100
2022/10/26 738 750 703 729 354,800
2022/10/25 676 766 674 746 775,400
2022/10/24 753 819 712 726 1,113,100
2022/10/21 765 793 702 783 1,460,700
2022/10/20 675 755 647 755 1,471,800
2022/10/19 642 659 633 655 417,000
2022/10/18 716 719 621 659 1,613,300
2022/10/17 623 703 607 703 2,773,500
2022/10/14 508 603 497 603 1,235,800
2022/10/13 484 539 463 503 608,400
2022/10/12 470 482 462 480 94,000
2022/10/11 436 515 432 475 621,800
2022/10/07 440 443 435 436 7,800
2022/10/06 448 448 436 441 24,800
2022/10/05 447 454 438 448 31,500
2022/10/04 444 447 436 446 24,700
2022/10/03 433 438 420 438 19,300
2022/09/30 449 449 424 435 59,800
2022/09/29 476 508 444 452 472,100
2022/09/28 435 437 422 428 20,400
2022/09/27 431 437 426 437 14,600
2022/09/26 436 438 425 429 17,400
2022/09/22 437 445 436 442 8,700
2022/09/21 447 450 431 439 41,200
2022/09/20 464 464 445 451 20,000
2022/09/16 479 479 463 463 10,200
2022/09/15 479 484 469 471 8,700
2022/09/14 471 489 471 481 26,400
2022/09/13 479 490 479 484 19,900
2022/09/12 472 484 468 479 29,200
2022/09/09 462 468 462 468 5,900
2022/09/08 468 475 461 461 18,300
2022/09/07 469 470 456 464 14,800
2022/09/06 460 467 458 466 20,500
2022/09/05 450 458 448 457 14,500
2022/09/02 462 462 451 451 20,800
2022/09/01 472 472 458 461 13,900
2022/08/31 456 469 445 469 62,100
2022/08/30 460 460 452 458 24,500
2022/08/29 447 461 445 459 57,500
2022/08/26 473 499 450 461 528,600
2022/08/25 435 459 435 459 69,500
2022/08/24 435 440 433 440 4,900
2022/08/23 442 443 434 439 13,400
2022/08/22 440 445 437 441 22,400
2022/08/19 451 454 442 444 25,200
2022/08/18 455 455 449 449 17,500
2022/08/17 454 463 451 455 22,000
2022/08/16 450 464 442 456 21,900
2022/08/15 471 471 446 450 54,200
2022/08/12 482 488 470 473 45,100
2022/08/10 491 493 486 490 16,700
2022/08/09 496 496 485 491 14,100
2022/08/08 493 497 488 492 12,000
2022/08/05 495 498 493 493 8,500
2022/08/04 493 500 492 496 12,600
2022/08/03 499 499 489 493 18,800
2022/08/02 488 519 488 499 120,700
2022/08/01 488 491 485 490 12,600
2022/07/29 493 495 490 490 13,400
2022/07/28 495 497 488 488 7,100
2022/07/27 493 493 488 490 11,300
2022/07/26 500 500 487 494 12,000
2022/07/25 509 509 493 500 22,000
2022/07/22 508 513 505 510 17,400
2022/07/21 505 512 502 508 27,900
2022/07/20 504 510 502 502 21,100
2022/07/19 503 506 499 502 6,000
2022/07/15 500 502 495 502 11,400
2022/07/14 496 507 494 503 17,100
2022/07/13 492 502 491 497 13,700
2022/07/12 500 500 494 496 20,500
2022/07/11 500 507 493 503 24,100
2022/07/08 502 510 496 499 42,100
2022/07/07 502 507 495 499 34,400
2022/07/06 506 514 500 503 22,800
2022/07/05 500 513 500 506 24,900
2022/07/04 509 517 497 502 26,200
2022/07/01 506 510 492 507 60,400
2022/06/30 519 530 505 507 71,600
2022/06/29 510 522 500 514 32,300
2022/06/28 513 521 502 507 44,900
2022/06/27 526 527 517 520 36,500
2022/06/24 509 527 507 522 60,500
2022/06/23 495 517 495 509 63,900
2022/06/22 497 503 488 498 40,700
2022/06/21 459 502 459 489 65,900
2022/06/20 475 475 458 458 36,600
2022/06/17 469 481 462 476 32,500
2022/06/16 493 493 481 481 39,300
2022/06/15 498 503 477 477 58,200
2022/06/14 506 511 486 494 87,000
2022/06/13 529 536 515 516 84,700
2022/06/10 530 539 524 539 63,100
2022/06/09 518 539 514 536 143,300
2022/06/08 511 515 507 511 41,300
2022/06/07 514 517 506 514 47,100
2022/06/06 509 547 504 511 394,300
2022/06/03 510 511 497 510 56,900
2022/06/02 498 523 490 505 113,600
2022/06/01 510 515 490 491 105,800
2022/05/31 490 516 481 510 155,500
2022/05/30 459 538 451 498 755,400
2022/05/27 469 475 457 460 32,600
2022/05/26 464 477 462 466 77,200
2022/05/25 454 460 442 457 37,000
2022/05/24 461 464 449 453 62,000
2022/05/23 441 454 435 453 108,900
2022/05/20 442 444 431 432 53,700
2022/05/19 431 445 431 441 38,000
2022/05/18 427 444 427 442 35,300
2022/05/17 426 430 420 430 19,300
2022/05/16 430 438 425 433 24,600
2022/05/13 416 432 416 430 31,400
2022/05/12 417 422 409 416 29,300
2022/05/11 406 423 406 422 37,800
2022/05/10 412 413 397 406 33,000
2022/05/09 410 413 402 406 22,500
2022/05/06 402 415 398 413 22,300
2022/05/02 401 405 397 402 17,200
2022/04/28 407 409 392 404 53,800
2022/04/27 387 397 379 397 13,900
2022/04/26 384 392 378 389 23,000
2022/04/25 384 386 381 382 10,900
2022/04/22 388 391 382 389 19,700
2022/04/21 392 393 384 390 17,200
2022/04/20 403 406 386 387 55,800
2022/04/19 407 410 400 407 26,000
2022/04/18 402 411 402 411 23,800
2022/04/15 415 430 395 413 150,100
2022/04/14 390 398 387 396 12,800
2022/04/13 383 388 381 386 11,200
2022/04/12 382 386 374 376 24,000
2022/04/11 401 401 387 389 13,600
2022/04/08 389 402 389 397 25,700
2022/04/07 401 402 389 391 44,800
2022/04/06 408 411 398 406 50,500
2022/04/05 418 418 409 413 31,700
2022/04/04 418 421 411 414 31,300
2022/04/01 419 420 407 416 32,200
2022/03/31 413 427 407 423 71,600
2022/03/30 407 421 398 416 127,300
2022/03/29 402 407 385 407 142,000
2022/03/28 385 458 385 399 1,141,900
2022/03/25 377 383 372 378 16,600
2022/03/24 367 382 367 377 12,100
2022/03/23 375 381 367 375 34,100
2022/03/22 391 391 373 373 44,100
2022/03/18 383 395 381 393 44,100
2022/03/17 371 383 371 383 19,500
2022/03/16 371 380 363 372 59,700
2022/03/15 379 379 369 370 29,600
2022/03/14 373 381 369 378 37,300
2022/03/11 360 383 360 381 50,100
2022/03/10 365 365 357 361 20,800
2022/03/09 341 354 340 351 40,000
2022/03/08 333 365 333 349 50,700
2022/03/07 340 347 333 344 30,300
2022/03/04 357 361 343 346 38,400
2022/03/03 364 364 353 362 32,900
2022/03/02 362 367 352 364 69,000
2022/03/01 338 423 338 370 324,800
2022/02/28 329 343 327 343 29,000
2022/02/25 316 327 312 326 44,100
2022/02/24 313 316 300 303 58,100
2022/02/22 314 323 313 314 16,200
2022/02/21 329 329 317 317 32,800
2022/02/18 333 337 328 329 24,700
2022/02/17 338 339 332 333 17,200
2022/02/16 350 351 330 334 76,600
2022/02/15 351 354 344 345 25,900
2022/02/14 348 356 340 350 86,500
2022/02/10 380 393 374 391 86,700
2022/02/09 367 369 360 365 19,800
2022/02/08 364 368 363 363 7,600
2022/02/07 377 377 363 364 14,700
2022/02/04 369 373 363 370 14,600
2022/02/03 373 376 369 370 13,200
2022/02/02 365 373 364 373 12,800
2022/02/01 362 369 357 365 32,000
2022/01/31 340 361 340 356 33,700
2022/01/28 339 343 329 334 27,000
2022/01/27 362 365 334 334 91,400
2022/01/26 351 364 351 364 34,500
2022/01/25 364 370 351 354 36,400
2022/01/24 360 368 360 365 23,000
2022/01/21 363 371 362 370 28,100
2022/01/20 364 371 361 369 22,600
2022/01/19 376 376 361 364 61,000
2022/01/18 385 387 377 381 18,200
2022/01/17 380 384 377 381 26,300
2022/01/14 382 385 377 380 23,900
2022/01/13 392 392 386 386 7,700
2022/01/12 388 397 387 393 26,100
2022/01/11 385 385 377 383 30,600
2022/01/07 393 395 376 385 57,100
2022/01/06 396 396 390 392 46,700
2022/01/05 415 415 397 402 36,200
2022/01/04 419 419 407 413 24,800

このページの先頭へ