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 |
|---|---|---|---|---|---|
| 2024/12/30 | 150 | 153 | 150 | 153 | 28,800 |
| 2024/12/27 | 145 | 150 | 145 | 149 | 60,200 |
| 2024/12/26 | 146 | 148 | 144 | 145 | 105,200 |
| 2024/12/25 | 150 | 151 | 146 | 148 | 133,400 |
| 2024/12/24 | 144 | 152 | 144 | 148 | 101,700 |
| 2024/12/23 | 150 | 150 | 143 | 144 | 99,600 |
| 2024/12/20 | 156 | 156 | 149 | 149 | 60,100 |
| 2024/12/19 | 151 | 158 | 146 | 154 | 163,600 |
| 2024/12/18 | 148 | 155 | 145 | 153 | 197,000 |
| 2024/12/17 | 142 | 151 | 142 | 150 | 201,800 |
| 2024/12/16 | 145 | 160 | 140 | 143 | 569,000 |
| 2024/12/13 | 149 | 149 | 145 | 147 | 106,500 |
| 2024/12/12 | 151 | 152 | 146 | 150 | 134,000 |
| 2024/12/11 | 153 | 154 | 149 | 151 | 73,200 |
| 2024/12/10 | 154 | 155 | 153 | 154 | 52,900 |
| 2024/12/09 | 153 | 154 | 152 | 154 | 46,000 |
| 2024/12/06 | 154 | 156 | 153 | 153 | 35,800 |
| 2024/12/05 | 156 | 157 | 153 | 155 | 68,200 |
| 2024/12/04 | 157 | 158 | 154 | 158 | 50,200 |
| 2024/12/03 | 158 | 160 | 155 | 157 | 122,000 |
| 2024/12/02 | 163 | 163 | 156 | 156 | 184,900 |
| 2024/11/29 | 166 | 169 | 160 | 163 | 393,400 |
| 2024/11/28 | 179 | 219 | 166 | 169 | 4,339,300 |
| 2024/11/27 | 178 | 180 | 178 | 178 | 8,100 |
| 2024/11/26 | 180 | 180 | 177 | 180 | 9,000 |
| 2024/11/25 | 178 | 180 | 177 | 179 | 14,800 |
| 2024/11/22 | 181 | 181 | 178 | 180 | 10,200 |
| 2024/11/21 | 180 | 182 | 179 | 182 | 11,500 |
| 2024/11/20 | 181 | 185 | 179 | 181 | 19,600 |
| 2024/11/19 | 175 | 182 | 175 | 181 | 47,700 |
| 2024/11/18 | 176 | 179 | 172 | 176 | 36,000 |
| 2024/11/15 | 179 | 181 | 170 | 178 | 62,500 |
| 2024/11/14 | 181 | 184 | 179 | 180 | 25,400 |
| 2024/11/13 | 178 | 181 | 177 | 181 | 27,400 |
| 2024/11/12 | 181 | 184 | 179 | 181 | 38,500 |
| 2024/11/11 | 186 | 186 | 182 | 182 | 17,000 |
| 2024/11/08 | 186 | 187 | 185 | 186 | 12,100 |
| 2024/11/07 | 188 | 189 | 184 | 187 | 38,500 |
| 2024/11/06 | 190 | 190 | 186 | 187 | 15,800 |
| 2024/11/05 | 193 | 193 | 187 | 188 | 25,100 |
| 2024/11/01 | 190 | 197 | 188 | 189 | 47,000 |
| 2024/10/31 | 189 | 191 | 189 | 190 | 21,200 |
| 2024/10/30 | 191 | 193 | 187 | 189 | 20,300 |
| 2024/10/29 | 188 | 190 | 186 | 188 | 15,600 |
| 2024/10/28 | 185 | 189 | 183 | 187 | 27,300 |
| 2024/10/25 | 187 | 189 | 182 | 186 | 82,300 |
| 2024/10/24 | 188 | 190 | 185 | 187 | 33,000 |
| 2024/10/23 | 192 | 192 | 187 | 188 | 49,400 |
| 2024/10/22 | 202 | 202 | 191 | 193 | 45,300 |
| 2024/10/21 | 199 | 200 | 197 | 199 | 14,100 |
| 2024/10/18 | 199 | 200 | 198 | 198 | 24,000 |
| 2024/10/17 | 200 | 200 | 197 | 199 | 23,400 |
| 2024/10/16 | 200 | 200 | 197 | 199 | 17,000 |
| 2024/10/15 | 198 | 201 | 195 | 198 | 34,400 |
| 2024/10/11 | 195 | 200 | 195 | 197 | 62,800 |
| 2024/10/10 | 207 | 209 | 199 | 199 | 91,800 |
| 2024/10/09 | 198 | 201 | 198 | 200 | 24,300 |
| 2024/10/08 | 201 | 202 | 197 | 199 | 61,800 |
| 2024/10/07 | 203 | 203 | 199 | 201 | 52,500 |
| 2024/10/04 | 201 | 204 | 198 | 201 | 51,400 |
| 2024/10/03 | 208 | 209 | 201 | 201 | 48,400 |
| 2024/10/02 | 201 | 209 | 201 | 205 | 71,200 |
| 2024/10/01 | 209 | 209 | 200 | 203 | 69,400 |
| 2024/09/30 | 208 | 208 | 202 | 203 | 62,500 |
| 2024/09/27 | 215 | 218 | 212 | 213 | 74,300 |
| 2024/09/26 | 215 | 225 | 214 | 216 | 95,400 |
| 2024/09/25 | 224 | 224 | 214 | 215 | 109,900 |
| 2024/09/24 | 230 | 230 | 219 | 220 | 173,200 |
| 2024/09/20 | 253 | 270 | 232 | 234 | 636,300 |
| 2024/09/19 | 253 | 272 | 241 | 245 | 961,500 |
| 2024/09/18 | 273 | 306 | 239 | 257 | 2,048,900 |
| 2024/09/17 | 237 | 301 | 225 | 284 | 3,675,300 |
| 2024/09/13 | 226 | 236 | 221 | 221 | 26,100 |
| 2024/09/12 | 220 | 223 | 219 | 222 | 5,600 |
| 2024/09/11 | 223 | 226 | 219 | 220 | 7,000 |
| 2024/09/10 | 217 | 224 | 217 | 223 | 5,200 |
| 2024/09/09 | 213 | 220 | 211 | 216 | 8,300 |
| 2024/09/06 | 220 | 230 | 214 | 216 | 32,600 |
| 2024/09/05 | 216 | 219 | 216 | 218 | 5,800 |
| 2024/09/04 | 225 | 225 | 216 | 216 | 16,500 |
| 2024/09/03 | 227 | 230 | 221 | 227 | 15,500 |
| 2024/09/02 | 210 | 231 | 210 | 229 | 89,400 |
| 2024/08/30 | 233 | 238 | 229 | 231 | 15,000 |
| 2024/08/29 | 235 | 235 | 220 | 233 | 34,700 |
| 2024/08/28 | 240 | 240 | 230 | 231 | 23,200 |
| 2024/08/27 | 241 | 245 | 235 | 237 | 29,500 |
| 2024/08/26 | 238 | 239 | 230 | 239 | 42,200 |
| 2024/08/23 | 230 | 270 | 229 | 238 | 563,700 |
| 2024/08/22 | 226 | 233 | 226 | 229 | 13,300 |
| 2024/08/21 | 223 | 228 | 222 | 228 | 7,900 |
| 2024/08/20 | 221 | 230 | 219 | 227 | 20,300 |
| 2024/08/19 | 221 | 234 | 217 | 222 | 24,100 |
| 2024/08/16 | 223 | 223 | 216 | 221 | 20,500 |
| 2024/08/15 | 217 | 222 | 217 | 221 | 6,400 |
| 2024/08/14 | 213 | 220 | 213 | 218 | 40,700 |
| 2024/08/13 | 209 | 219 | 209 | 217 | 14,900 |
| 2024/08/09 | 220 | 220 | 215 | 217 | 15,700 |
| 2024/08/08 | 220 | 227 | 219 | 219 | 15,400 |
| 2024/08/07 | 198 | 226 | 198 | 225 | 32,200 |
| 2024/08/06 | 201 | 217 | 200 | 215 | 35,400 |
| 2024/08/05 | 216 | 243 | 185 | 195 | 130,500 |
| 2024/08/02 | 245 | 245 | 232 | 234 | 47,700 |
| 2024/08/01 | 248 | 248 | 245 | 247 | 5,100 |
| 2024/07/31 | 246 | 248 | 245 | 247 | 2,700 |
| 2024/07/30 | 247 | 248 | 245 | 247 | 6,800 |
| 2024/07/29 | 247 | 248 | 245 | 247 | 11,300 |
| 2024/07/26 | 249 | 251 | 245 | 246 | 19,200 |
| 2024/07/25 | 254 | 254 | 250 | 252 | 15,900 |
| 2024/07/24 | 255 | 256 | 254 | 254 | 8,200 |
| 2024/07/23 | 253 | 257 | 253 | 256 | 10,800 |
| 2024/07/22 | 256 | 258 | 255 | 255 | 20,200 |
| 2024/07/19 | 262 | 262 | 258 | 260 | 4,000 |
| 2024/07/18 | 262 | 262 | 260 | 260 | 13,300 |
| 2024/07/17 | 260 | 262 | 256 | 260 | 14,100 |
| 2024/07/16 | 260 | 261 | 258 | 259 | 7,300 |
| 2024/07/12 | 257 | 262 | 257 | 260 | 9,700 |
| 2024/07/11 | 263 | 263 | 259 | 259 | 15,300 |
| 2024/07/10 | 262 | 263 | 259 | 261 | 14,800 |
| 2024/07/09 | 263 | 265 | 261 | 261 | 12,600 |
| 2024/07/08 | 265 | 265 | 263 | 264 | 3,100 |
| 2024/07/05 | 263 | 266 | 263 | 263 | 12,200 |
| 2024/07/04 | 267 | 268 | 264 | 264 | 9,800 |
| 2024/07/03 | 270 | 270 | 265 | 265 | 9,500 |
| 2024/07/02 | 270 | 270 | 267 | 270 | 7,100 |
| 2024/07/01 | 270 | 270 | 266 | 268 | 12,100 |
| 2024/06/28 | 267 | 270 | 265 | 269 | 21,700 |
| 2024/06/27 | 266 | 267 | 264 | 264 | 32,000 |
| 2024/06/26 | 271 | 271 | 268 | 268 | 19,100 |
| 2024/06/25 | 271 | 298 | 263 | 267 | 353,200 |
| 2024/06/24 | 270 | 270 | 267 | 270 | 8,400 |
| 2024/06/21 | 266 | 270 | 266 | 268 | 8,200 |
| 2024/06/20 | 270 | 270 | 264 | 266 | 21,000 |
| 2024/06/19 | 270 | 275 | 267 | 270 | 21,100 |
| 2024/06/18 | 267 | 271 | 260 | 270 | 38,800 |
| 2024/06/17 | 268 | 269 | 266 | 266 | 4,600 |
| 2024/06/14 | 271 | 271 | 267 | 269 | 3,600 |
| 2024/06/13 | 269 | 273 | 268 | 271 | 12,300 |
| 2024/06/12 | 271 | 271 | 268 | 269 | 5,200 |
| 2024/06/11 | 270 | 271 | 265 | 271 | 6,900 |
| 2024/06/10 | 269 | 269 | 263 | 269 | 11,000 |
| 2024/06/07 | 265 | 272 | 265 | 271 | 10,600 |
| 2024/06/06 | 271 | 271 | 263 | 267 | 7,700 |
| 2024/06/05 | 270 | 270 | 266 | 270 | 9,100 |
| 2024/06/04 | 272 | 272 | 263 | 271 | 15,800 |
| 2024/06/03 | 274 | 274 | 269 | 272 | 3,400 |
| 2024/05/31 | 265 | 268 | 263 | 268 | 5,600 |
| 2024/05/30 | 267 | 268 | 261 | 266 | 18,100 |
| 2024/05/29 | 276 | 276 | 267 | 267 | 10,300 |
| 2024/05/28 | 269 | 275 | 268 | 275 | 12,800 |
| 2024/05/27 | 275 | 276 | 271 | 271 | 7,000 |
| 2024/05/24 | 277 | 277 | 275 | 276 | 1,600 |
| 2024/05/23 | 279 | 279 | 276 | 277 | 5,300 |
| 2024/05/22 | 282 | 285 | 279 | 279 | 7,000 |
| 2024/05/21 | 282 | 286 | 282 | 285 | 3,300 |
| 2024/05/20 | 288 | 288 | 283 | 285 | 11,700 |
| 2024/05/17 | 268 | 289 | 267 | 289 | 30,900 |
| 2024/05/16 | 285 | 285 | 267 | 272 | 48,400 |
| 2024/05/15 | 285 | 285 | 282 | 284 | 7,700 |
| 2024/05/14 | 284 | 285 | 282 | 285 | 4,800 |
| 2024/05/13 | 285 | 286 | 281 | 281 | 13,800 |
| 2024/05/10 | 286 | 286 | 280 | 283 | 22,900 |
| 2024/05/09 | 279 | 284 | 278 | 284 | 9,700 |
| 2024/05/08 | 284 | 285 | 280 | 280 | 14,600 |
| 2024/05/07 | 284 | 284 | 281 | 283 | 11,200 |
| 2024/05/02 | 289 | 289 | 282 | 287 | 16,300 |
| 2024/05/01 | 292 | 292 | 287 | 289 | 20,800 |
| 2024/04/30 | 297 | 297 | 291 | 292 | 10,900 |
| 2024/04/26 | 294 | 296 | 291 | 294 | 6,400 |
| 2024/04/25 | 299 | 299 | 294 | 294 | 12,300 |
| 2024/04/24 | 298 | 299 | 294 | 298 | 15,300 |
| 2024/04/23 | 300 | 301 | 294 | 300 | 14,200 |
| 2024/04/22 | 300 | 301 | 295 | 297 | 9,300 |
| 2024/04/19 | 300 | 300 | 295 | 299 | 16,100 |
| 2024/04/18 | 300 | 303 | 298 | 298 | 4,900 |
| 2024/04/17 | 303 | 304 | 299 | 301 | 16,400 |
| 2024/04/16 | 307 | 307 | 301 | 304 | 8,600 |
| 2024/04/15 | 309 | 309 | 307 | 307 | 3,100 |
| 2024/04/12 | 307 | 310 | 307 | 309 | 9,300 |
| 2024/04/11 | 310 | 311 | 308 | 310 | 17,000 |
| 2024/04/10 | 310 | 314 | 309 | 310 | 7,100 |
| 2024/04/09 | 310 | 312 | 308 | 310 | 7,000 |
| 2024/04/08 | 310 | 313 | 310 | 310 | 5,300 |
| 2024/04/05 | 306 | 312 | 306 | 312 | 12,500 |
| 2024/04/04 | 311 | 314 | 308 | 311 | 15,000 |
| 2024/04/03 | 307 | 309 | 306 | 309 | 5,200 |
| 2024/04/02 | 309 | 310 | 307 | 308 | 6,700 |
| 2024/04/01 | 313 | 313 | 303 | 308 | 17,800 |
| 2024/03/29 | 307 | 312 | 306 | 311 | 8,600 |
| 2024/03/28 | 308 | 311 | 308 | 308 | 25,300 |
| 2024/03/27 | 320 | 320 | 310 | 316 | 33,400 |
| 2024/03/26 | 310 | 311 | 307 | 310 | 9,300 |
| 2024/03/25 | 314 | 316 | 307 | 312 | 21,100 |
| 2024/03/22 | 310 | 315 | 310 | 314 | 13,400 |
| 2024/03/21 | 312 | 313 | 310 | 310 | 10,100 |
| 2024/03/19 | 311 | 313 | 308 | 312 | 14,200 |
| 2024/03/18 | 312 | 313 | 310 | 312 | 9,100 |
| 2024/03/15 | 312 | 312 | 309 | 309 | 12,400 |
| 2024/03/14 | 313 | 313 | 309 | 312 | 5,800 |
| 2024/03/13 | 312 | 315 | 308 | 310 | 9,200 |
| 2024/03/12 | 307 | 313 | 307 | 310 | 8,400 |
| 2024/03/11 | 312 | 314 | 305 | 311 | 17,700 |
| 2024/03/08 | 301 | 314 | 301 | 312 | 33,900 |
| 2024/03/07 | 308 | 313 | 304 | 307 | 7,300 |
| 2024/03/06 | 300 | 324 | 300 | 307 | 34,600 |
| 2024/03/05 | 304 | 305 | 299 | 303 | 34,900 |
| 2024/03/04 | 311 | 311 | 303 | 306 | 17,700 |
| 2024/03/01 | 313 | 313 | 308 | 309 | 16,600 |
| 2024/02/29 | 311 | 315 | 311 | 311 | 8,300 |
| 2024/02/28 | 312 | 315 | 311 | 311 | 11,900 |
| 2024/02/27 | 313 | 319 | 309 | 312 | 12,300 |
| 2024/02/26 | 312 | 315 | 309 | 313 | 12,800 |
| 2024/02/22 | 309 | 321 | 304 | 315 | 43,900 |
| 2024/02/21 | 315 | 320 | 313 | 313 | 4,500 |
| 2024/02/20 | 310 | 318 | 310 | 316 | 21,300 |
| 2024/02/19 | 309 | 316 | 304 | 311 | 32,000 |
| 2024/02/16 | 307 | 314 | 306 | 309 | 21,300 |
| 2024/02/15 | 321 | 326 | 305 | 308 | 33,500 |
| 2024/02/14 | 320 | 326 | 315 | 326 | 54,000 |
| 2024/02/13 | 350 | 362 | 348 | 362 | 56,300 |
| 2024/02/09 | 348 | 349 | 345 | 347 | 6,700 |
| 2024/02/08 | 344 | 348 | 344 | 348 | 10,600 |
| 2024/02/07 | 342 | 344 | 338 | 344 | 5,600 |
| 2024/02/06 | 342 | 343 | 339 | 341 | 6,200 |
| 2024/02/05 | 343 | 344 | 339 | 341 | 3,600 |
| 2024/02/02 | 341 | 343 | 338 | 343 | 8,800 |
| 2024/02/01 | 335 | 343 | 334 | 343 | 22,000 |
| 2024/01/31 | 335 | 339 | 335 | 336 | 3,800 |
| 2024/01/30 | 339 | 339 | 336 | 336 | 8,100 |
| 2024/01/29 | 338 | 339 | 335 | 339 | 12,900 |
| 2024/01/26 | 339 | 342 | 336 | 338 | 16,900 |
| 2024/01/25 | 338 | 342 | 338 | 342 | 8,100 |
| 2024/01/24 | 336 | 341 | 334 | 337 | 26,700 |
| 2024/01/23 | 336 | 341 | 332 | 336 | 24,700 |
| 2024/01/22 | 332 | 336 | 332 | 336 | 7,600 |
| 2024/01/19 | 333 | 337 | 329 | 331 | 15,600 |
| 2024/01/18 | 328 | 332 | 326 | 328 | 17,100 |
| 2024/01/17 | 342 | 342 | 328 | 328 | 31,900 |
| 2024/01/16 | 343 | 347 | 337 | 338 | 26,800 |
| 2024/01/15 | 344 | 346 | 343 | 343 | 13,100 |
| 2024/01/12 | 344 | 348 | 344 | 344 | 10,500 |
| 2024/01/11 | 349 | 349 | 344 | 344 | 15,900 |
| 2024/01/10 | 346 | 351 | 346 | 350 | 12,600 |
| 2024/01/09 | 348 | 350 | 344 | 349 | 11,200 |
| 2024/01/05 | 352 | 352 | 343 | 347 | 44,400 |
| 2024/01/04 | 344 | 354 | 344 | 352 | 18,600 |