1. HOME >
  2. 株価時系列 >
  3. 3317 >
  4. 2020年

3317 (株)フライングガーデン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4801,5001,4801,5001,2001,500
2020-12-291,4551,4781,4551,4781,2001,478
2020-12-281,4621,4621,4491,4584001,458
2020-12-251,4301,4491,4301,4495001,449
2020-12-241,4541,4541,4211,4211,3001,421
2020-12-231,4491,4541,4491,4546001,454
2020-12-221,4401,4401,4281,4401,1001,440
2020-12-211,4601,4601,4361,4367001,436
2020-12-181,4451,4501,4451,4503001,450
2020-12-171,4391,4581,4391,4581,8001,458
2020-12-161,4261,4421,3821,4153,8001,415
2020-12-151,4371,4451,4371,4455001,445
2020-12-141,4501,4501,4211,4372,4001,437
2020-12-111,4011,4431,4011,4312,9001,431
2020-12-101,3891,4001,3891,4004001,400
2020-12-091,3851,3851,3701,3848001,384
2020-12-081,3701,3891,3571,3703,2001,370
2020-12-071,3701,3771,3561,3704,1001,370
2020-12-041,3251,3881,3251,3545,7001,354
2020-12-031,3341,3341,3201,3291,0001,329
2020-12-021,3301,3311,3201,3278001,327
2020-12-011,3201,3201,3201,3202001,320
2020-11-301,3441,3441,3181,3181,4001,318
2020-11-271,3221,3231,3181,3181,3001,318
2020-11-261,3201,3501,3161,3502,0001,350
2020-11-251,3201,3201,3161,3162001,316
2020-11-241,3101,3201,3101,3205001,320
2020-11-201,3101,3151,3021,3131,0001,313
2020-11-191,3221,3221,3061,3107001,310
2020-11-181,3101,3111,3101,3101,9001,310
2020-11-171,3301,3301,3301,3302001,330
2020-11-161,3161,3331,3161,3241,5001,324
2020-11-131,3221,3331,3181,3331,6001,333
2020-11-121,3451,3451,3211,3311,5001,331
2020-11-111,3381,3451,3201,3451,7001,345
2020-11-101,3371,3501,3031,3123,5001,312
2020-11-091,3151,3261,3031,3082,6001,308
2020-11-061,3101,3391,3061,3164,0001,316
2020-11-051,3101,3101,2841,2841,1001,284
2020-11-041,3061,3061,2881,2997001,299
2020-11-021,3091,3091,3061,3062001,306
2020-10-301,2851,3101,2851,3105001,310
2020-10-291,2871,2871,2871,2871001,287
2020-10-281,3101,3101,2871,2873001,287
2020-10-271,2871,2871,2871,2872001,287
2020-10-261,3001,3001,2871,2878001,287
2020-10-231,3011,3081,2851,3003,4001,300
2020-10-221,2721,3001,2651,2822,3001,282
2020-10-211,2951,2951,2601,2601,2001,260
2020-10-201,2591,3001,2551,2973,2001,297
2020-10-191,2421,2601,2421,2601,2001,260
2020-10-161,2311,2311,2311,2312001,231
2020-10-151,2351,2481,2301,2311,9001,231
2020-10-141,2421,2421,2351,2354001,235
2020-10-131,2351,2431,2341,2439001,243
2020-10-121,2371,2371,2341,2351,6001,235
2020-10-091,2631,2661,2351,2372,7001,237
2020-10-081,2501,2531,2501,2501,2001,250
2020-10-071,2761,2761,2501,2513,5001,251
2020-10-061,2911,2911,2821,2824001,282
2020-10-051,2911,2911,2911,2912001,291
2020-10-021,2901,2991,2901,2947001,294
2020-09-301,3001,3001,2761,2768001,276
2020-09-291,3011,3031,2891,3035001,303
2020-09-281,3001,3011,2981,3019001,301
2020-09-251,3001,3001,3001,3002001,300
2020-09-241,2901,3011,2851,3018001,301
2020-09-231,3121,3121,2911,3012,0001,301
2020-09-181,3101,3101,3011,3012001,301
2020-09-171,3001,3111,3001,3104001,310
2020-09-161,3001,3001,3001,3001001,300
2020-09-151,3021,3021,3001,3009001,300
2020-09-141,3021,3031,3001,3011,2001,301
2020-09-111,3121,3191,3011,3015001,301
2020-09-101,3041,3101,3041,3106001,310
2020-09-091,3021,3031,3021,3033001,303
2020-09-081,2961,3111,2901,2953,2001,295
2020-09-071,3011,3091,2961,2961,9001,296
2020-09-041,3261,3261,2951,3042,7001,304
2020-09-031,2991,2991,2991,2995001,299
2020-09-021,3001,3071,3001,3074001,307
2020-09-011,3101,3101,3001,3004,3001,300
2020-08-311,3091,3091,2921,3002,5001,300
2020-08-281,3091,3091,3091,3093001,309
2020-08-271,3241,3241,3081,3091,4001,309
2020-08-261,3081,3221,3061,3181,3001,318
2020-08-251,3231,3241,3231,3243001,324
2020-08-241,3071,3071,3051,3054001,305
2020-08-211,3101,3101,3101,3102001,310
2020-08-201,3291,3291,3061,3061,2001,306
2020-08-191,3071,3101,3031,3101,6001,310
2020-08-181,3051,3081,3051,3087001,308
2020-08-171,3291,3291,3051,3056001,305
2020-08-141,3111,3241,3091,3249001,324
2020-08-131,3111,3171,3101,3131,4001,313
2020-08-121,3311,3311,3271,3271,0001,327
2020-08-111,3111,3341,3111,3311,6001,331
2020-08-071,3411,3411,3161,3164001,316
2020-08-061,3101,3111,3101,3113001,311
2020-08-051,3121,3121,3121,3121001,312
2020-08-041,3131,3391,3131,3394001,339
2020-08-031,3431,3431,3141,3437001,343
2020-07-311,3131,3131,3131,3131001,313
2020-07-301,3591,3591,3591,3593001,359
2020-07-291,3401,3401,3191,3207001,320
2020-07-281,3691,3691,3401,3402001,340
2020-07-271,3701,3701,3681,3689001,368
2020-07-221,3401,3401,3401,3402001,340
2020-07-211,3291,3291,3291,3291001,329
2020-07-201,3511,3511,3211,3217001,321
2020-07-171,3471,3471,3231,3237001,323
2020-07-161,3351,3351,3351,3351001,335
2020-07-151,3241,3491,3191,3424001,342
2020-07-14---1,324-1,324
2020-07-131,3201,3491,3191,3241,1001,324
2020-07-101,3491,3491,3061,3201,3001,320
2020-07-091,3301,3501,3301,3506001,350
2020-07-08---1,340-1,340
2020-07-071,3411,3411,3171,3404001,340
2020-07-061,3101,3441,3061,3122,1001,312
2020-07-031,3651,3651,3351,3353001,335
2020-07-021,3051,3681,3021,3682,9001,368
2020-07-01---1,348-1,348
2020-06-301,3561,3781,3481,3485001,348
2020-06-291,4001,4001,3001,3123,4001,312
2020-06-261,4151,4151,3991,4001,7001,400
2020-06-251,3821,4011,3801,3805001,380
2020-06-24---1,382-1,382
2020-06-23---1,382-1,382
2020-06-221,4101,4101,3821,3825001,382
2020-06-191,3751,3981,3751,3807001,380
2020-06-181,3761,3761,3761,3762001,376
2020-06-171,3771,3771,3771,3772001,377
2020-06-161,3981,3981,3771,3777001,377
2020-06-151,3891,3901,3751,3751,5001,375
2020-06-121,3801,3801,3781,3807001,380
2020-06-111,4001,4001,3901,3904001,390
2020-06-101,4191,4191,3941,3944001,394
2020-06-091,4021,4211,3991,4214001,421
2020-06-081,4291,4291,4021,4023001,402
2020-06-051,4241,4241,3911,3991,3001,399
2020-06-041,4051,4241,4051,4241,5001,424
2020-06-031,4001,4051,4001,4056001,405
2020-06-021,3971,3971,3971,3971001,397
2020-06-011,4001,4001,3811,3903001,390
2020-05-291,3941,4301,3851,4001,0001,400
2020-05-281,4081,4101,3941,3946001,394
2020-05-271,4001,4101,3801,3816001,381
2020-05-261,3611,4001,3601,3821,9001,382
2020-05-251,3491,3911,3491,3611,3001,361
2020-05-22---1,340-1,340
2020-05-21---1,340-1,340
2020-05-201,3381,3401,3261,3405001,340
2020-05-191,3681,3711,3201,3201,6001,320
2020-05-181,3611,3611,3611,3611001,361
2020-05-151,3801,3801,3611,3617001,361
2020-05-141,3861,3911,3611,3809001,380
2020-05-131,3801,3801,3801,3801001,380
2020-05-121,3351,3701,3351,3504001,350
2020-05-111,3251,3791,3251,3331,7001,333
2020-05-081,3201,3201,3121,3206001,320
2020-05-071,3301,3301,3201,3206001,320
2020-05-011,3201,3201,3201,3203001,320
2020-04-301,3401,3431,3101,3171,2001,317
2020-04-281,3111,3301,3111,3124001,312
2020-04-271,3011,3351,3011,3111,8001,311
2020-04-241,3031,3501,3011,3018001,301
2020-04-231,3011,3061,3011,3054001,305
2020-04-221,3071,3071,3041,3061,2001,306
2020-04-211,3671,3671,3371,3376001,337
2020-04-201,3671,3671,3671,3671001,367
2020-04-171,3041,3301,3021,3025001,302
2020-04-161,3121,3361,2901,3021,8001,302
2020-04-151,3441,3971,3361,3361,5001,336
2020-04-141,3011,3331,3011,3145001,314
2020-04-131,3001,3201,3001,3045001,304
2020-04-101,3271,3271,3011,3029001,302
2020-04-091,3221,3311,3001,3004001,300
2020-04-081,2881,3191,2881,3193001,319
2020-04-071,3011,3231,3011,3188001,318
2020-04-061,3101,3101,2211,2352,3001,235
2020-04-031,3231,3231,3011,3114001,311
2020-04-021,3021,3551,3011,3555001,355
2020-04-011,3091,3101,3091,3106001,310
2020-03-311,4091,4091,3191,3199001,319
2020-03-301,3051,3801,2831,3194,0001,319
2020-03-271,5351,5791,5001,5157,8001,515
2020-03-261,5001,6001,5001,5322,8001,532
2020-03-251,5051,5301,4861,5192,7001,519
2020-03-241,3981,3981,3661,3851,2001,385
2020-03-231,3201,3501,3181,3502,0001,350
2020-03-191,3491,3491,3151,3151,5001,315
2020-03-181,3501,3511,3151,3153,3001,315
2020-03-171,3521,3521,3171,3522,5001,352
2020-03-161,3081,3981,3081,3527001,352
2020-03-131,3001,3201,3001,3021,8001,302
2020-03-121,4501,4501,3631,4201,9001,420
2020-03-111,4501,4501,4111,4371,2001,437
2020-03-101,3501,4621,3101,3903,7001,390
2020-03-091,5151,5191,4751,4902,3001,490
2020-03-061,5561,5561,5501,5503001,550
2020-03-051,6001,6001,5551,5851,2001,585
2020-03-041,6001,6001,5901,5982,4001,598
2020-03-031,6251,6251,5441,6001,6001,600
2020-03-021,4761,6561,4761,6283,0001,628
2020-02-281,5531,5561,4751,4755,0001,475
2020-02-271,6501,6591,5891,5892,8001,589
2020-02-261,6501,6551,6251,6551,9001,655
2020-02-251,6701,6801,6511,6803,0001,680
2020-02-211,6821,7041,6821,7042001,704
2020-02-201,7151,7151,6791,6791,1001,679
2020-02-191,7101,7101,6901,6945001,694
2020-02-181,7001,7141,6951,7146001,714
2020-02-171,7001,7191,7001,7115001,711
2020-02-141,7491,7491,7041,7041,0001,704
2020-02-13---1,723-1,723
2020-02-121,7441,7441,7221,7236001,723
2020-02-10---1,744-1,744
2020-02-071,7431,7441,7391,7445001,744
2020-02-061,7271,7281,7271,7284001,728
2020-02-051,7051,7271,7051,7277001,727
2020-02-041,7301,7301,7001,7051,7001,705
2020-02-031,7301,7301,7231,7232001,723
2020-01-31---1,730-1,730
2020-01-301,7201,7301,7131,7306001,730
2020-01-291,7331,7331,7331,7331001,733
2020-01-281,7401,7461,7151,7152,6001,715
2020-01-271,7301,7481,7231,7484001,748
2020-01-241,7551,7551,7241,7305001,730
2020-01-231,7641,7641,7231,7461,0001,746
2020-01-221,7261,7751,7261,7641,4001,764
2020-01-211,7381,7381,7271,7291,4001,729
2020-01-201,7131,7371,7131,7271,5001,727
2020-01-171,7401,7401,7341,7368001,736
2020-01-161,7401,7451,7211,7441,0001,744
2020-01-151,7301,7471,7091,7391,0001,739
2020-01-141,6951,7701,6911,7389,5001,738
2020-01-101,6871,6891,6531,6898001,689
2020-01-091,6861,6871,6841,6874001,687
2020-01-081,6471,6791,6421,6792,6001,679
2020-01-071,6551,6871,6511,6512,6001,651
2020-01-061,6351,6541,6351,6544,1001,654

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