3317 (株)フライングガーデン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,600 | 2,650 | 2,600 | 2,650 | 300 | 2,650 |
| 2024-04-25 | 2,641 | 2,641 | 2,641 | 2,641 | 100 | 2,641 |
| 2024-04-24 | 2,590 | 2,642 | 2,590 | 2,639 | 1,600 | 2,639 |
| 2024-04-23 | 2,610 | 2,636 | 2,558 | 2,614 | 2,100 | 2,614 |
| 2024-04-22 | 2,545 | 2,630 | 2,545 | 2,600 | 3,000 | 2,600 |
| 2024-04-19 | 2,640 | 2,640 | 2,482 | 2,545 | 3,400 | 2,545 |
| 2024-04-18 | 2,645 | 2,645 | 2,645 | 2,645 | 300 | 2,645 |
| 2024-04-17 | 2,665 | 2,665 | 2,640 | 2,645 | 900 | 2,645 |
| 2024-04-16 | 2,688 | 2,700 | 2,660 | 2,681 | 1,400 | 2,681 |
| 2024-04-15 | 2,742 | 2,742 | 2,690 | 2,690 | 600 | 2,690 |
| 2024-04-12 | 2,738 | 2,738 | 2,738 | 2,738 | 800 | 2,738 |
| 2024-04-11 | 2,706 | 2,708 | 2,706 | 2,708 | 300 | 2,708 |
| 2024-04-10 | 2,692 | 2,710 | 2,692 | 2,710 | 800 | 2,710 |
| 2024-04-09 | 2,716 | 2,716 | 2,708 | 2,710 | 700 | 2,710 |
| 2024-04-08 | 2,714 | 2,725 | 2,690 | 2,717 | 3,800 | 2,717 |
| 2024-04-05 | 2,779 | 2,779 | 2,709 | 2,759 | 1,800 | 2,759 |
| 2024-04-04 | 2,790 | 2,790 | 2,789 | 2,789 | 200 | 2,789 |
| 2024-04-03 | 2,802 | 2,811 | 2,700 | 2,811 | 2,500 | 2,811 |
| 2024-04-02 | 2,840 | 2,840 | 2,807 | 2,815 | 1,700 | 2,815 |
| 2024-04-01 | 2,905 | 2,920 | 2,803 | 2,840 | 4,800 | 2,840 |
| 2024-03-29 | 2,930 | 2,930 | 2,890 | 2,918 | 3,000 | 2,918 |
| 2024-03-28 | 2,979 | 2,979 | 2,929 | 2,931 | 1,800 | 2,931 |
| 2024-03-27 | 2,997 | 3,015 | 2,988 | 2,999 | 4,200 | 2,999 |
| 2024-03-26 | 2,995 | 3,020 | 2,993 | 3,000 | 3,400 | 3,000 |
| 2024-03-25 | 2,990 | 3,005 | 2,900 | 2,972 | 4,700 | 2,972 |
| 2024-03-22 | 2,996 | 3,005 | 2,953 | 2,990 | 2,500 | 2,990 |
| 2024-03-21 | 2,995 | 3,000 | 2,976 | 2,997 | 2,600 | 2,997 |
| 2024-03-19 | 2,978 | 2,995 | 2,978 | 2,995 | 600 | 2,995 |
| 2024-03-18 | 2,989 | 3,000 | 2,954 | 2,977 | 2,600 | 2,977 |
| 2024-03-15 | 2,975 | 2,987 | 2,953 | 2,987 | 1,600 | 2,987 |
| 2024-03-14 | 2,998 | 2,998 | 2,960 | 2,970 | 2,600 | 2,970 |
| 2024-03-13 | 3,000 | 3,030 | 2,949 | 2,999 | 3,000 | 2,999 |
| 2024-03-12 | 2,976 | 3,060 | 2,976 | 3,030 | 2,100 | 3,030 |
| 2024-03-11 | 2,990 | 2,996 | 2,976 | 2,976 | 1,200 | 2,976 |
| 2024-03-08 | 2,997 | 3,000 | 2,997 | 2,997 | 600 | 2,997 |
| 2024-03-07 | 3,000 | 3,015 | 2,988 | 2,988 | 1,700 | 2,988 |
| 2024-03-06 | 2,985 | 3,040 | 2,970 | 3,000 | 3,000 | 3,000 |
| 2024-03-05 | 3,005 | 3,015 | 2,986 | 2,987 | 1,400 | 2,987 |
| 2024-03-04 | 3,000 | 3,060 | 2,984 | 3,040 | 3,700 | 3,040 |
| 2024-03-01 | 3,020 | 3,030 | 2,990 | 3,030 | 1,700 | 3,030 |
| 2024-02-29 | 3,020 | 3,020 | 2,989 | 3,000 | 2,400 | 3,000 |
| 2024-02-28 | 3,000 | 3,005 | 2,999 | 2,999 | 500 | 2,999 |
| 2024-02-27 | 2,980 | 3,005 | 2,950 | 2,999 | 2,700 | 2,999 |
| 2024-02-26 | 2,972 | 2,980 | 2,939 | 2,980 | 2,400 | 2,980 |
| 2024-02-22 | 3,000 | 3,000 | 2,972 | 2,972 | 1,200 | 2,972 |
| 2024-02-21 | 3,025 | 3,025 | 2,951 | 3,010 | 1,300 | 3,010 |
| 2024-02-20 | 3,055 | 3,070 | 3,015 | 3,035 | 1,300 | 3,035 |
| 2024-02-19 | 2,930 | 3,050 | 2,900 | 3,050 | 1,500 | 3,050 |
| 2024-02-16 | 2,877 | 2,950 | 2,877 | 2,950 | 3,200 | 2,950 |
| 2024-02-15 | 3,035 | 3,035 | 2,810 | 2,877 | 5,500 | 2,877 |
| 2024-02-14 | 3,035 | 3,085 | 3,000 | 3,030 | 4,500 | 3,030 |
| 2024-02-13 | 3,195 | 3,195 | 3,070 | 3,075 | 2,300 | 3,075 |
| 2024-02-09 | 3,095 | 3,100 | 3,040 | 3,065 | 5,400 | 3,065 |
| 2024-02-08 | 3,180 | 3,180 | 3,035 | 3,095 | 5,800 | 3,095 |
| 2024-02-07 | 3,350 | 3,355 | 3,150 | 3,180 | 10,900 | 3,180 |
| 2024-02-06 | 3,205 | 3,375 | 3,065 | 3,350 | 28,400 | 3,350 |
| 2024-02-05 | 3,365 | 3,600 | 3,365 | 3,600 | 18,500 | 3,600 |
| 2024-02-02 | 3,220 | 3,355 | 3,165 | 3,320 | 10,100 | 3,320 |
| 2024-02-01 | 3,240 | 3,250 | 3,185 | 3,210 | 3,200 | 3,210 |
| 2024-01-31 | 3,145 | 3,220 | 3,145 | 3,215 | 3,700 | 3,215 |
| 2024-01-30 | 3,155 | 3,155 | 3,105 | 3,140 | 900 | 3,140 |
| 2024-01-29 | 3,160 | 3,160 | 3,095 | 3,155 | 1,500 | 3,155 |
| 2024-01-26 | 3,000 | 3,100 | 3,000 | 3,090 | 2,100 | 3,090 |
| 2024-01-25 | 3,055 | 3,060 | 3,030 | 3,030 | 700 | 3,030 |
| 2024-01-24 | 3,100 | 3,110 | 3,055 | 3,060 | 1,200 | 3,060 |
| 2024-01-23 | 3,195 | 3,200 | 3,115 | 3,125 | 3,800 | 3,125 |
| 2024-01-22 | 3,165 | 3,195 | 3,050 | 3,170 | 5,900 | 3,170 |
| 2024-01-19 | 3,200 | 3,260 | 3,200 | 3,260 | 1,400 | 3,260 |
| 2024-01-18 | 3,250 | 3,265 | 3,185 | 3,185 | 2,200 | 3,185 |
| 2024-01-17 | 3,185 | 3,270 | 3,185 | 3,260 | 6,200 | 3,260 |
| 2024-01-16 | 3,010 | 3,185 | 2,960 | 3,185 | 5,500 | 3,185 |
| 2024-01-15 | 2,981 | 3,055 | 2,957 | 3,015 | 2,700 | 3,015 |
| 2024-01-12 | 3,050 | 3,050 | 2,913 | 2,990 | 3,300 | 2,990 |
| 2024-01-11 | 3,100 | 3,100 | 3,005 | 3,050 | 3,000 | 3,050 |
| 2024-01-10 | 3,060 | 3,165 | 2,965 | 3,085 | 4,700 | 3,085 |
| 2024-01-09 | 3,110 | 3,220 | 3,050 | 3,085 | 5,800 | 3,085 |
| 2024-01-05 | 2,805 | 3,110 | 2,805 | 3,095 | 12,000 | 3,095 |
| 2024-01-04 | 2,720 | 2,838 | 2,715 | 2,801 | 3,000 | 2,801 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
