1. HOME >
  2. 株価時系列 >
  3. 3317 >
  4. 2021年

3317 (株)フライングガーデン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6521,6681,6511,6512,1001,651
2021-12-291,6741,6741,6521,6521,1001,652
2021-12-281,6621,6781,6621,6729001,672
2021-12-271,6621,6651,6511,6592,2001,659
2021-12-241,6611,6721,6601,6621,0001,662
2021-12-231,6641,6761,6611,6611,1001,661
2021-12-221,6671,6851,6671,6745001,674
2021-12-211,6771,6771,6661,6666001,666
2021-12-201,6681,6731,6681,6696001,669
2021-12-171,6801,6801,6681,6688001,668
2021-12-161,6811,6821,6801,6806001,680
2021-12-151,6771,6931,6771,6939001,693
2021-12-141,6821,6981,6821,6975001,697
2021-12-131,6951,7001,6881,6881,5001,688
2021-12-101,6731,6801,6701,6709001,670
2021-12-091,7121,7121,6681,6842,4001,684
2021-12-081,6751,7141,6451,7144,0001,714
2021-12-071,6771,6991,6481,6732,5001,673
2021-12-061,6711,6811,6521,6702,5001,670
2021-12-031,6441,6891,6441,6892,1001,689
2021-12-021,6331,6781,6331,6491,3001,649
2021-12-011,6771,6771,6341,6349001,634
2021-11-301,6291,7001,6291,6782,5001,678
2021-11-291,6761,6761,6111,6326,6001,632
2021-11-261,6921,7051,6881,6903,6001,690
2021-11-251,6971,7031,6971,7018001,701
2021-11-241,6951,7041,6901,6901,9001,690
2021-11-221,7081,7081,6801,6915,7001,691
2021-11-191,7091,7091,6951,7008,7001,700
2021-11-181,7131,7301,7011,70138,9001,701
2021-11-171,7371,7671,7371,7582,7001,758
2021-11-161,7621,7621,7311,7507001,750
2021-11-151,7571,7581,7231,7233,9001,723
2021-11-121,7971,7971,7441,7444,7001,744
2021-11-111,8001,8171,8001,8171,4001,817
2021-11-101,7991,8191,7991,8171,4001,817
2021-11-091,8011,8181,7881,7972,0001,797
2021-11-081,8001,8101,7821,8011,0001,801
2021-11-051,7671,8001,7551,8002,1001,800
2021-11-041,7671,7681,7501,7681,3001,768
2021-11-02---1,766-1,766
2021-11-011,7501,7661,7481,7661,2001,766
2021-10-291,7681,7681,7681,7682001,768
2021-10-28---1,762-1,762
2021-10-271,7291,7621,7291,7623001,762
2021-10-261,7501,7691,7281,7286001,728
2021-10-251,7271,7411,7091,7401,0001,740
2021-10-221,7021,7021,7021,7024001,702
2021-10-211,7031,7241,7021,7247001,724
2021-10-201,7371,7621,7171,7171,3001,717
2021-10-19---1,726-1,726
2021-10-181,7291,7591,7261,7261,2001,726
2021-10-151,7621,7641,7601,7605001,760
2021-10-141,7481,7641,7181,7621,3001,762
2021-10-131,7501,7691,7321,7699001,769
2021-10-121,8001,8001,7771,7779001,777
2021-10-111,7791,8001,7791,8006001,800
2021-10-081,7671,8251,7671,7951,7001,795
2021-10-071,7991,7991,7971,7972001,797
2021-10-061,7721,7991,7611,7995001,799
2021-10-051,7901,8091,7621,7722,7001,772
2021-10-041,7701,7981,7591,7891,2001,789
2021-10-011,7601,7701,7401,7701,4001,770
2021-09-301,7471,7601,7391,7601,8001,760
2021-09-291,7471,7471,7471,7471001,747
2021-09-281,7191,7471,7181,7472,1001,747
2021-09-271,7151,7301,7151,7202,3001,720
2021-09-241,7101,7291,7101,7291,9001,729
2021-09-221,7051,7051,7051,7051001,705
2021-09-211,7061,7061,6901,6901,9001,690
2021-09-171,6951,7011,6951,7011,9001,701
2021-09-161,7041,7051,6951,6951,4001,695
2021-09-151,7041,7041,7041,7046001,704
2021-09-141,6991,7091,6951,7091,2001,709
2021-09-131,6741,7061,6741,7041,9001,704
2021-09-101,6801,6801,6741,6744001,674
2021-09-091,6741,6741,6731,6746001,674
2021-09-081,6681,6801,6661,6801,1001,680
2021-09-071,6781,6781,6661,6677001,667
2021-09-061,6791,6791,6781,6788001,678
2021-09-03---1,677-1,677
2021-09-021,6771,6771,6771,6772001,677
2021-09-01---1,670-1,670
2021-08-311,6651,6701,6651,6705001,670
2021-08-301,6671,6851,6671,6858001,685
2021-08-271,6671,6671,6671,6672001,667
2021-08-261,6781,6931,6671,6933001,693
2021-08-251,6561,6901,6561,6909001,690
2021-08-241,6791,6791,6791,6791001,679
2021-08-231,6541,6541,6541,6542001,654
2021-08-201,6611,6801,6611,6804001,680
2021-08-191,6821,6881,6821,6884001,688
2021-08-181,6811,6941,6601,6601,1001,660
2021-08-171,6901,6901,6811,6814001,681
2021-08-161,6901,6901,6901,6902001,690
2021-08-131,7091,7091,6981,6982001,698
2021-08-121,6901,7001,6901,7008001,700
2021-08-111,6341,6951,6341,6782,6001,678
2021-08-101,6541,6621,6541,6622001,662
2021-08-061,6851,6941,6621,6627001,662
2021-08-051,6501,6851,6501,6859001,685
2021-08-041,6601,6601,6501,6509001,650
2021-08-031,6791,6791,6791,6791001,679
2021-08-021,6861,6881,6631,6633001,663
2021-07-301,6621,6821,6581,6823001,682
2021-07-291,6721,6881,6561,6568001,656
2021-07-281,6981,6981,6721,6725001,672
2021-07-271,6751,6951,6751,6953001,695
2021-07-261,6931,6931,6561,6791,0001,679
2021-07-211,6701,6861,6701,6863001,686
2021-07-201,6881,6881,6311,6469001,646
2021-07-19---1,690-1,690
2021-07-161,6921,6921,6901,6902001,690
2021-07-151,7191,7191,6841,6864001,686
2021-07-141,6701,6891,6701,6897001,689
2021-07-13---1,667-1,667
2021-07-121,6691,6691,6671,6672001,667
2021-07-091,6261,6601,6261,6506001,650
2021-07-081,6681,6681,6441,6664001,666
2021-07-071,6701,6701,6611,6612001,661
2021-07-061,6741,6741,6721,6723001,672
2021-07-051,6741,7101,6491,6711,9001,671
2021-07-021,6701,6711,6701,6707001,670
2021-07-011,6661,6671,6661,6672001,667
2021-06-30---1,666-1,666
2021-06-291,6301,6661,6301,6665001,666
2021-06-281,6591,6591,6431,6433001,643
2021-06-251,6701,6701,6601,6605001,660
2021-06-24---1,669-1,669
2021-06-231,6811,6811,6601,6696001,669
2021-06-221,6751,6751,6411,6417001,641
2021-06-211,6891,6891,6251,6472,0001,647
2021-06-181,6551,6901,6551,6601,0001,660
2021-06-171,6651,6651,6551,6555001,655
2021-06-16---1,665-1,665
2021-06-151,6651,6651,6651,6652001,665
2021-06-141,6981,6981,6841,6844001,684
2021-06-111,6661,7001,6661,6933001,693
2021-06-101,7011,7011,6551,6553,6001,655
2021-06-091,7561,7651,6911,6916,6001,691
2021-06-081,6951,7491,6691,7232,8001,723
2021-06-071,6281,6761,6261,6712,3001,671
2021-06-04---1,625-1,625
2021-06-031,6321,6321,6251,6252001,625
2021-06-021,6021,6101,6021,6025001,602
2021-06-011,6001,6051,6001,6027001,602
2021-05-311,6501,6631,6231,6261,6001,626
2021-05-281,6451,6451,6121,6121,1001,612
2021-05-27---1,637-1,637
2021-05-261,6371,6371,6371,6371001,637
2021-05-251,6391,6391,6371,6373001,637
2021-05-241,6501,6501,6411,6412001,641
2021-05-211,6401,6401,6401,6401001,640
2021-05-201,6731,6731,6721,6723001,672
2021-05-19---1,636-1,636
2021-05-181,6361,6361,6361,6361001,636
2021-05-171,6571,6651,6321,6327001,632
2021-05-141,6491,6491,6441,6444001,644
2021-05-131,6301,6491,6301,6493001,649
2021-05-121,6451,6451,6351,6353001,635
2021-05-111,6461,6761,6461,6734001,673
2021-05-101,6411,6691,6411,6693001,669
2021-05-071,6511,6881,6511,6797001,679
2021-05-061,6591,6891,6491,6792,1001,679
2021-04-301,6121,6491,6121,6208001,620
2021-04-281,6321,6321,6151,6187001,618
2021-04-271,6301,6591,6201,6593001,659
2021-04-261,6421,6421,6401,6404001,640
2021-04-231,6401,6401,6401,6403001,640
2021-04-221,6201,6501,6201,6503001,650
2021-04-211,6591,6591,6201,6201,0001,620
2021-04-201,6881,6981,6601,6601,6001,660
2021-04-191,6351,6671,6351,6641,3001,664
2021-04-161,6191,6391,6161,6165001,616
2021-04-151,6221,6291,6021,6295001,629
2021-04-141,6501,6501,5951,6341,2001,634
2021-04-131,6371,6401,6311,6408001,640
2021-04-121,6311,6361,6261,6361,3001,636
2021-04-091,6631,6631,6401,6402001,640
2021-04-081,6041,6231,6041,6239001,623
2021-04-071,5911,6131,5911,6103001,610
2021-04-061,6381,6381,5801,5989001,598
2021-04-051,5621,5991,5451,5991,7001,599
2021-04-021,5821,5821,5411,5626001,562
2021-04-011,6361,6361,5821,5911,2001,591
2021-03-311,6321,6331,5961,5961,6001,596
2021-03-301,6881,6881,6301,6372,3001,637
2021-03-291,7251,7351,7051,7353,1001,735
2021-03-261,7471,7471,7071,7182,6001,718
2021-03-251,7201,7481,7201,7474001,747
2021-03-241,7301,7491,7201,7491,0001,749
2021-03-231,7701,7701,7301,7301,7001,730
2021-03-221,7501,7701,7501,7701,0001,770
2021-03-191,7601,7651,7601,7634001,763
2021-03-181,7711,7711,7501,7502001,750
2021-03-171,7631,7741,7371,7711,1001,771
2021-03-161,7601,7601,7351,7351,0001,735
2021-03-151,7481,7601,7401,7401,4001,740
2021-03-121,7471,7491,7471,7485001,748
2021-03-111,7491,7491,7401,7476001,747
2021-03-101,7151,7491,7151,7471,4001,747
2021-03-091,7201,7331,7201,7207001,720
2021-03-081,7201,7291,7201,7292001,729
2021-03-051,7111,7111,7101,7101,2001,710
2021-03-041,7381,7391,7251,7253001,725
2021-03-031,7151,7281,7111,7281,2001,728
2021-03-021,7231,7441,7151,7159001,715
2021-03-011,7251,7421,7201,7425001,742
2021-02-261,7201,7251,7201,7251,6001,725
2021-02-251,7141,7151,7001,7137001,713
2021-02-241,7001,7161,6881,6887001,688
2021-02-221,7141,7141,6861,6869001,686
2021-02-191,7101,7141,6951,7147001,714
2021-02-181,7001,7101,7001,7102001,710
2021-02-171,7101,7101,6821,7001,0001,700
2021-02-161,7091,7101,6651,7101,5001,710
2021-02-151,7001,7501,6701,6704,7001,670
2021-02-121,6121,6901,6021,6901,5001,690
2021-02-101,6131,6131,6001,6007001,600
2021-02-091,5751,5981,5511,5984,8001,598
2021-02-081,5501,6151,5501,6153,5001,615
2021-02-051,5501,5501,5301,5491,0001,549
2021-02-041,5501,5501,5501,5507001,550
2021-02-031,5301,5301,5301,5302001,530
2021-02-021,5291,5301,5291,5301,6001,530
2021-02-011,5151,5351,5011,5291,6001,529
2021-01-291,5101,5101,5001,5006001,500
2021-01-281,4951,5101,4951,5108001,510
2021-01-271,5001,5001,5001,5001,0001,500
2021-01-261,5001,5001,4801,4991,0001,499
2021-01-251,4751,5001,4751,5002001,500
2021-01-221,4751,4751,4751,4751001,475
2021-01-211,4791,4901,4621,4759001,475
2021-01-201,4961,4961,4791,4792001,479
2021-01-191,4801,5001,4671,4677001,467
2021-01-181,4501,4971,4501,4768001,476
2021-01-151,4601,4981,4301,4682,6001,468
2021-01-141,4611,4661,4601,4607001,460
2021-01-131,4601,4701,4601,4703001,470
2021-01-12---1,460-1,460
2021-01-081,4601,4601,4601,4605001,460
2021-01-071,4611,4851,4611,4821,3001,482
2021-01-061,4781,5161,4711,4918001,491
2021-01-051,5491,5491,4301,4783,8001,478
2021-01-041,5001,5491,5001,5091,1001,509

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