1. HOME >
  2. 株価時系列 >
  3. 3317 >
  4. 2019年

3317 (株)フライングガーデン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6331,6401,6331,6351,8001,635
2019-12-271,6301,6351,6301,6357001,635
2019-12-261,6301,6301,6051,6272,9001,627
2019-12-251,6241,6351,6221,6301,3001,630
2019-12-241,6351,6351,6051,6252,0001,625
2019-12-231,6251,6351,6251,6357001,635
2019-12-201,6351,6351,6211,6306001,630
2019-12-191,6351,6351,6191,6352,0001,635
2019-12-181,6341,6351,6341,6354001,635
2019-12-171,6331,6331,6301,6303001,630
2019-12-161,6321,6461,6321,6463001,646
2019-12-131,6491,6491,6401,6459001,645
2019-12-121,6151,6471,6101,6472,4001,647
2019-12-111,6111,6151,6101,6157001,615
2019-12-101,6131,6151,6131,6152001,615
2019-12-091,6021,6201,6021,6207001,620
2019-12-061,6101,6101,6041,6057001,605
2019-12-051,6001,6131,6001,6101,9001,610
2019-12-041,6051,6051,5951,6001,3001,600
2019-12-031,6051,6051,6051,6051001,605
2019-12-021,6091,6091,5951,5953001,595
2019-11-291,5901,6091,5901,6096001,609
2019-11-281,5911,5921,5911,5927001,592
2019-11-271,6001,6191,5891,5899001,589
2019-11-261,6091,6111,6001,6005001,600
2019-11-251,5851,5981,5851,5988001,598
2019-11-221,6111,6111,5861,5871,4001,587
2019-11-211,5861,6081,5861,5861,1001,586
2019-11-201,5861,6161,5861,6162001,616
2019-11-191,5841,5841,5841,5841001,584
2019-11-181,5901,5901,5841,5845001,584
2019-11-151,5821,6181,5821,5921,1001,592
2019-11-141,6001,6051,5871,6002,8001,600
2019-11-131,6011,6151,5931,6001,6001,600
2019-11-121,6151,6151,6001,6032,3001,603
2019-11-111,6181,6181,6171,6176001,617
2019-11-081,6001,6101,6001,6091,3001,609
2019-11-071,6021,6021,6011,6012001,601
2019-11-061,6051,6101,6031,6031,2001,603
2019-11-051,6101,6101,6011,6026001,602
2019-11-011,6101,6101,5951,6101,9001,610
2019-10-311,6101,6101,5961,5967001,596
2019-10-301,5951,6181,5951,6182,0001,618
2019-10-291,6001,6051,6001,6051,6001,605
2019-10-281,6141,6141,6001,6001,2001,600
2019-10-251,5931,5971,5911,5911,1001,591
2019-10-241,5951,5951,5921,5926001,592
2019-10-231,6011,6081,5951,5959001,595
2019-10-211,5961,6191,5961,5991,1001,599
2019-10-181,6171,6171,6171,6171001,617
2019-10-171,6001,6001,5911,5911,3001,591
2019-10-161,5891,5981,5891,5914001,591
2019-10-151,6191,6191,5891,5896001,589
2019-10-111,6201,6201,5871,5876001,587
2019-10-101,5741,5741,5701,5706001,570
2019-10-091,5801,6181,5801,6142,6001,614
2019-10-081,5581,5581,5581,5581,0001,558
2019-10-071,5821,5821,5821,5821001,582
2019-10-041,5541,5541,5541,5542,1001,554
2019-10-03---1,562-1,562
2019-10-021,5571,5881,5571,5625001,562
2019-10-011,5561,5881,5561,5885001,588
2019-09-301,5511,5891,5511,5892001,589
2019-09-271,5771,5801,5771,5804001,580
2019-09-26---1,577-1,577
2019-09-251,5401,5781,5341,5773,6001,577
2019-09-241,5601,5611,5571,5574,1001,557
2019-09-201,5501,6451,5501,5998,7001,599
2019-09-191,5681,5841,5601,5841,5001,584
2019-09-181,5811,5841,5801,5806001,580
2019-09-171,5781,5781,5781,5781001,578
2019-09-131,6051,6051,6031,6036001,603
2019-09-121,5921,5921,5921,5921001,592
2019-09-111,6041,6041,5721,5856001,585
2019-09-101,6041,6041,6041,6041001,604
2019-09-091,5601,5961,5601,5726001,572
2019-09-061,5611,5621,5611,5622001,562
2019-09-051,5621,5621,5621,5624001,562
2019-09-041,6011,6011,5621,5621,2001,562
2019-09-031,6101,6101,5901,6034001,603
2019-09-021,5631,6021,5631,6003001,600
2019-08-301,5621,5631,5621,5632001,563
2019-08-291,6291,6291,5891,5892001,589
2019-08-281,5731,5731,5651,5654001,565
2019-08-271,5981,5981,5641,5643001,564
2019-08-261,6001,6101,6001,6102001,610
2019-08-231,6071,6071,6071,6073001,607
2019-08-22---1,576-1,576
2019-08-211,5921,5921,5701,5765001,576
2019-08-201,6041,6041,5861,5865001,586
2019-08-191,5501,5571,5501,5573001,557
2019-08-161,6321,6431,5521,5522,2001,552
2019-08-151,6491,6491,6321,6325001,632
2019-08-141,6091,6091,6091,6091001,609
2019-08-131,6211,6211,5901,5901,1001,590
2019-08-091,6201,6691,6201,6501,0001,650
2019-08-081,6171,6171,6171,6171001,617
2019-08-071,6271,6271,5931,5934001,593
2019-08-061,5661,5841,5661,5841,4001,584
2019-08-051,6541,6541,5661,5801,5001,580
2019-08-021,6111,6351,6111,6356001,635
2019-08-011,6211,6211,6211,6213001,621
2019-07-311,6211,6211,6211,6212001,621
2019-07-301,6101,6101,6101,6101001,610
2019-07-291,5971,5971,5971,5971001,597
2019-07-261,7041,7041,5971,5971,5001,597
2019-07-251,6301,6301,6251,6252001,625
2019-07-241,6801,6801,6141,6355001,635
2019-07-231,6171,6171,6151,6152001,615
2019-07-221,6501,6501,6501,6501001,650
2019-07-19---1,630-1,630
2019-07-181,6101,6301,6101,6302001,630
2019-07-17---1,595-1,595
2019-07-16---1,595-1,595
2019-07-121,6251,6251,5951,5953001,595
2019-07-111,6241,6241,6241,6244001,624
2019-07-101,6241,6241,6241,6241001,624
2019-07-09---1,624-1,624
2019-07-081,6241,6241,6241,6241001,624
2019-07-05---1,625-1,625
2019-07-04---1,625-1,625
2019-07-031,6131,6251,5691,6258001,625
2019-07-021,5891,6201,5661,6201,1001,620
2019-07-011,5801,5841,5631,5639001,563
2019-06-28---1,580-1,580
2019-06-271,5801,5801,5801,5801001,580
2019-06-261,5651,5651,5601,5658001,565
2019-06-251,5701,5701,5601,5634001,563
2019-06-24---1,580-1,580
2019-06-211,5801,5801,5801,5801001,580
2019-06-201,5801,5801,5801,5801001,580
2019-06-191,5801,5801,5801,5801001,580
2019-06-181,5611,5821,5611,5822001,582
2019-06-171,5611,5611,5611,5613001,561
2019-06-141,5701,5701,5651,5654001,565
2019-06-131,5711,5711,5711,5711001,571
2019-06-121,5841,5841,5711,5712001,571
2019-06-111,5701,5851,5701,5844001,584
2019-06-101,5841,5841,5841,5841001,584
2019-06-071,5841,5841,5841,5841001,584
2019-06-061,5801,5801,5801,5802001,580
2019-06-051,5541,5791,5541,5763001,576
2019-06-041,5871,5871,5701,5702001,570
2019-06-031,5921,5921,5511,5515001,551
2019-05-311,5811,5931,5521,5528001,552
2019-05-301,6401,6401,5801,6138001,613
2019-05-291,5901,6291,5891,5894001,589
2019-05-28---1,630-1,630
2019-05-271,6301,6301,6301,6301001,630
2019-05-241,6001,6281,6001,6283001,628
2019-05-231,5811,6211,5811,6003001,600
2019-05-221,5811,5811,5811,5811001,581
2019-05-211,5971,5971,5971,5971001,597
2019-05-201,5901,5971,5501,5971,3001,597
2019-05-171,5301,5501,5301,5506001,550
2019-05-161,5501,5501,5501,5504001,550
2019-05-151,5211,5501,5201,5507001,550
2019-05-141,5571,5571,5211,5213001,521
2019-05-131,6001,6001,5551,5671,3001,567
2019-05-10---1,635-1,635
2019-05-09---1,635-1,635
2019-05-081,6881,6881,6351,6351,0001,635
2019-05-071,6161,6161,6081,6086001,608
2019-04-261,6491,6491,6161,6164001,616
2019-04-251,6251,6251,6251,6251001,625
2019-04-241,6401,6401,6171,6176001,617
2019-04-231,6351,6351,6351,6355001,635
2019-04-221,6531,6531,6321,6324001,632
2019-04-191,6301,6401,6301,6305001,630
2019-04-181,6301,6301,6301,6304001,630
2019-04-171,6331,6391,6301,6301,8001,630
2019-04-161,6301,6391,6301,6331,7001,633
2019-04-151,6641,6641,6591,6593001,659
2019-04-121,6701,6711,6311,6311,4001,631
2019-04-111,6631,6631,6601,6634001,663
2019-04-101,6311,6741,6311,6654001,665
2019-04-091,6501,6501,6331,6334001,633
2019-04-081,6351,6351,6311,6312001,631
2019-04-051,6301,6541,6301,6541,7001,654
2019-04-041,6601,6601,6401,6579001,657
2019-04-031,6331,6601,6331,6603001,660
2019-04-021,7041,7041,6331,6334001,633
2019-04-011,6211,7081,6211,6306001,630
2019-03-291,7201,7201,6121,6122,4001,612
2019-03-281,7221,7491,7211,7215001,721
2019-03-271,7141,7691,7141,7402,8001,740
2019-03-261,7881,8101,7831,8104,6001,810
2019-03-251,8201,8201,7731,8043,0001,804
2019-03-221,7801,8121,7801,7917001,791
2019-03-201,7711,8001,7711,7802,1001,780
2019-03-191,7801,8021,7671,7678001,767
2019-03-181,7801,7981,7801,7981,3001,798
2019-03-151,7991,7991,7851,7901,0001,790
2019-03-14---1,746-1,746
2019-03-131,7701,7701,7461,7467001,746
2019-03-121,7431,7771,7431,7469001,746
2019-03-111,7251,7341,7251,7271,0001,727
2019-03-081,7991,8001,7221,7223,8001,722
2019-03-071,8081,8081,7981,8002,0001,800
2019-03-061,8001,8051,8001,8055001,805
2019-03-051,7991,8061,7931,7982,6001,798
2019-03-041,7981,7991,7901,7991,5001,799
2019-03-011,7971,7971,7711,7856001,785
2019-02-281,7991,7991,7661,7676001,767
2019-02-271,7911,7991,7891,7998001,799
2019-02-261,7621,7941,7621,7902,4001,790
2019-02-251,7951,7951,7881,7886001,788
2019-02-221,7841,7841,7651,7704001,770
2019-02-211,7851,7851,7511,7841,8001,784
2019-02-201,7891,7891,7811,7898001,789
2019-02-191,7871,7891,7861,7894001,789
2019-02-181,7891,7901,7801,7905001,790
2019-02-151,7941,7941,7941,7944001,794
2019-02-141,7831,7961,7831,7966001,796
2019-02-13---1,795-1,795
2019-02-121,7801,7961,7801,7959001,795
2019-02-081,7811,7811,7751,7764001,776
2019-02-071,7771,7771,7771,7771001,777
2019-02-061,7901,7961,7901,7961,0001,796
2019-02-051,8031,8051,8031,8035001,803
2019-02-041,7991,8001,7991,8004001,800
2019-02-011,7801,7991,7801,7998001,799
2019-01-311,7801,7871,7801,7804001,780
2019-01-301,7991,8001,7811,7817001,781
2019-01-291,7801,7811,7801,7801,0001,780
2019-01-281,7861,7981,7851,7851,0001,785
2019-01-251,7321,7841,7311,7842,3001,784
2019-01-241,7331,7331,7321,7329001,732
2019-01-23---1,731-1,731
2019-01-22---1,731-1,731
2019-01-211,7981,7981,7311,7312001,731
2019-01-181,7441,7501,7281,7281,0001,728
2019-01-171,6901,7451,6901,7447001,744
2019-01-161,6861,6891,6861,6896001,689
2019-01-151,6891,6891,6581,6591,5001,659
2019-01-111,6871,6881,6581,6588001,658
2019-01-101,6751,6751,6701,6702001,670
2019-01-091,6481,6881,6471,6881,0001,688
2019-01-081,6941,6941,6881,6884001,688
2019-01-071,6451,6801,6451,6804001,680
2019-01-041,5681,6461,5651,6157001,615

分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株