3317 (株)フライングガーデンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,730	2,754	2,720	2,720	1,400	2,720
2023-12-28	2,700	2,715	2,665	2,715	1,600	2,715
2023-12-27	2,706	2,732	2,700	2,720	2,000	2,720
2023-12-26	2,700	2,732	2,683	2,706	1,400	2,706
2023-12-25	2,720	2,769	2,700	2,700	6,300	2,700
2023-12-22	2,744	2,744	2,704	2,720	800	2,720
2023-12-21	2,670	2,744	2,670	2,739	2,100	2,739
2023-12-20	2,637	2,788	2,637	2,666	6,800	2,666
2023-12-19	2,640	2,643	2,587	2,637	2,300	2,637
2023-12-18	2,560	2,648	2,532	2,600	6,300	2,600
2023-12-15	2,475	2,485	2,455	2,460	3,200	2,460
2023-12-14	2,537	2,537	2,462	2,475	3,300	2,475
2023-12-13	2,550	2,600	2,520	2,535	3,000	2,535
2023-12-12	2,560	2,615	2,547	2,550	1,400	2,550
2023-12-11	2,742	2,742	2,550	2,610	4,200	2,610
2023-12-08	2,730	2,730	2,677	2,678	900	2,678
2023-12-07	2,750	2,750	2,724	2,745	1,100	2,745
2023-12-06	2,644	2,748	2,640	2,728	4,300	2,728
2023-12-05	2,647	2,647	2,575	2,633	1,600	2,633
2023-12-04	2,540	2,673	2,520	2,644	4,900	2,644
2023-12-01	2,500	2,549	2,491	2,520	2,800	2,520
2023-11-30	2,442	2,500	2,435	2,500	1,500	2,500
2023-11-29	2,445	2,448	2,401	2,422	1,000	2,422
2023-11-28	2,508	2,531	2,450	2,450	4,000	2,450
2023-11-27	2,450	2,549	2,439	2,508	7,600	2,508
2023-11-24	2,524	2,592	2,421	2,449	12,400	2,449
2023-11-22	2,306	2,326	2,306	2,324	900	2,324
2023-11-21	2,264	2,318	2,264	2,290	1,700	2,290
2023-11-20	2,250	2,264	2,222	2,264	1,600	2,264
2023-11-17	2,230	2,251	2,225	2,251	1,400	2,251
2023-11-16	2,250	2,263	2,222	2,222	800	2,222
2023-11-15	2,241	2,277	2,237	2,237	700	2,237
2023-11-14	2,277	2,277	2,223	2,241	1,000	2,241
2023-11-13	2,221	2,277	2,221	2,277	1,900	2,277
2023-11-10	2,284	2,284	2,212	2,214	1,300	2,214
2023-11-09	2,319	2,319	2,279	2,279	4,300	2,279
2023-11-08	2,332	2,332	2,282	2,300	2,300	2,300
2023-11-07	2,192	2,332	2,192	2,332	9,700	2,332
2023-11-06	2,200	2,334	2,177	2,292	9,100	2,292
2023-11-02	2,151	2,175	2,151	2,151	2,000	2,151
2023-11-01	2,137	2,171	2,137	2,148	2,600	2,148
2023-10-31	2,156	2,185	2,130	2,168	1,300	2,168
2023-10-30	2,134	2,184	2,134	2,147	900	2,147
2023-10-27	2,104	2,138	2,104	2,134	900	2,134
2023-10-26	2,101	2,110	2,101	2,110	300	2,110
2023-10-25	2,100	2,110	2,100	2,110	400	2,110
2023-10-24	2,086	2,100	2,085	2,100	1,200	2,100
2023-10-23	2,085	2,095	2,085	2,090	500	2,090
2023-10-20	2,080	2,093	2,070	2,085	1,200	2,085
2023-10-19	2,110	2,110	2,084	2,085	1,000	2,085
2023-10-18	2,111	2,111	2,110	2,110	300	2,110
2023-10-17	2,118	2,128	2,110	2,110	1,500	2,110
2023-10-16	2,131	2,131	2,105	2,118	1,600	2,118
2023-10-13	2,139	2,156	2,136	2,156	800	2,156
2023-10-12	2,147	2,165	2,139	2,139	1,200	2,139
2023-10-11	2,126	2,163	2,126	2,163	300	2,163
2023-10-10	2,138	2,138	2,124	2,124	500	2,124
2023-10-06	2,186	2,186	2,110	2,143	2,300	2,143
2023-10-05	2,135	2,203	2,135	2,185	900	2,185
2023-10-04	2,125	2,130	2,125	2,125	500	2,125
2023-10-03	2,200	2,202	2,123	2,125	2,500	2,125
2023-10-02	2,180	2,199	2,180	2,199	2,400	2,199
2023-09-29	2,153	2,153	2,151	2,151	200	2,151
2023-09-28	2,165	2,165	2,141	2,150	400	2,150
2023-09-27	2,158	2,165	2,144	2,165	400	2,165
2023-09-26	2,126	2,150	2,126	2,150	1,800	2,150
2023-09-25	2,122	2,144	2,120	2,126	400	2,126
2023-09-22	2,126	2,136	2,102	2,103	700	2,103
2023-09-21	2,142	2,143	2,135	2,141	700	2,141
2023-09-20	2,153	2,154	2,139	2,139	1,500	2,139
2023-09-19	2,142	2,158	2,128	2,158	1,500	2,158
2023-09-15	2,139	2,169	2,125	2,125	1,300	2,125
2023-09-14	2,100	2,139	2,082	2,139	2,300	2,139
2023-09-13	2,066	2,099	2,066	2,080	900	2,080
2023-09-12	2,051	2,089	2,051	2,089	300	2,089
2023-09-11	2,111	2,111	2,060	2,060	1,000	2,060
2023-09-08	2,082	2,109	2,080	2,109	1,600	2,109
2023-09-07	2,105	2,120	2,071	2,110	2,100	2,110
2023-09-06	2,026	2,055	2,026	2,055	1,600	2,055
2023-09-05	1,994	2,037	1,994	2,011	4,900	2,011
2023-09-04	1,980	1,990	1,972	1,990	2,300	1,990
2023-09-01	1,955	1,980	1,955	1,980	800	1,980
2023-08-31	1,989	1,989	1,951	1,970	2,100	1,970
2023-08-30	1,960	1,962	1,950	1,962	400	1,962
2023-08-29	1,950	1,960	1,950	1,960	600	1,960
2023-08-28	1,940	1,950	1,940	1,950	200	1,950
2023-08-25	1,940	1,944	1,940	1,944	800	1,944
2023-08-24	1,948	1,951	1,948	1,951	400	1,951
2023-08-23	-	-	-	1,951	-	1,951
2023-08-22	1,965	1,965	1,951	1,951	200	1,951
2023-08-21	1,967	1,967	1,927	1,927	1,000	1,927
2023-08-18	-	-	-	1,967	-	1,967
2023-08-17	1,960	1,970	1,946	1,967	2,300	1,967
2023-08-16	1,960	1,970	1,958	1,970	800	1,970
2023-08-15	1,968	1,968	1,960	1,960	500	1,960
2023-08-14	1,965	1,965	1,965	1,965	100	1,965
2023-08-10	1,967	1,967	1,967	1,967	200	1,967
2023-08-09	1,967	1,967	1,967	1,967	100	1,967
2023-08-08	1,978	1,978	1,962	1,967	1,000	1,967
2023-08-07	1,933	1,964	1,925	1,964	1,500	1,964
2023-08-04	1,930	1,930	1,930	1,930	100	1,930
2023-08-03	1,931	1,931	1,931	1,931	400	1,931
2023-08-02	1,920	1,935	1,920	1,935	300	1,935
2023-08-01	1,906	1,908	1,906	1,908	200	1,908
2023-07-31	1,905	1,906	1,905	1,906	200	1,906
2023-07-28	1,918	1,921	1,902	1,905	1,300	1,905
2023-07-27	1,931	1,931	1,918	1,918	200	1,918
2023-07-26	1,937	1,937	1,920	1,931	800	1,931
2023-07-25	1,910	1,936	1,910	1,921	1,300	1,921
2023-07-24	1,926	1,926	1,910	1,910	800	1,910
2023-07-21	1,924	1,924	1,923	1,924	300	1,924
2023-07-20	1,918	1,922	1,918	1,922	900	1,922
2023-07-19	-	-	-	1,914	-	1,914
2023-07-18	1,915	1,915	1,899	1,914	500	1,914
2023-07-14	1,912	1,912	1,909	1,909	300	1,909
2023-07-13	-	-	-	1,911	-	1,911
2023-07-12	1,911	1,911	1,911	1,911	100	1,911
2023-07-11	1,894	1,913	1,891	1,913	400	1,913
2023-07-10	1,902	1,915	1,895	1,895	700	1,895
2023-07-07	1,901	1,914	1,896	1,914	1,400	1,914
2023-07-06	1,910	1,910	1,902	1,902	1,000	1,902
2023-07-05	1,913	1,915	1,913	1,915	200	1,915
2023-07-04	1,941	1,941	1,913	1,913	300	1,913
2023-07-03	1,905	1,921	1,905	1,920	1,000	1,920
2023-06-30	1,928	1,928	1,928	1,928	100	1,928
2023-06-29	1,929	1,929	1,928	1,928	300	1,928
2023-06-28	1,915	1,926	1,915	1,924	600	1,924
2023-06-27	1,920	1,920	1,911	1,912	400	1,912
2023-06-26	1,926	1,926	1,920	1,920	400	1,920
2023-06-23	1,941	1,947	1,940	1,940	800	1,940
2023-06-22	-	-	-	1,965	-	1,965
2023-06-21	1,972	1,972	1,965	1,965	700	1,965
2023-06-20	1,961	1,961	1,944	1,950	400	1,950
2023-06-19	1,960	1,960	1,960	1,960	100	1,960
2023-06-16	1,960	1,960	1,960	1,960	200	1,960
2023-06-15	1,962	1,962	1,962	1,962	100	1,962
2023-06-14	1,960	1,962	1,946	1,947	600	1,947
2023-06-13	1,950	1,950	1,940	1,940	400	1,940
2023-06-12	1,979	1,979	1,940	1,949	1,400	1,949
2023-06-09	1,944	1,944	1,920	1,920	600	1,920
2023-06-08	1,950	1,950	1,944	1,944	400	1,944
2023-06-07	1,910	1,946	1,910	1,944	800	1,944
2023-06-06	1,913	1,926	1,913	1,926	500	1,926
2023-06-05	1,925	1,930	1,921	1,921	800	1,921
2023-06-02	1,918	1,918	1,917	1,917	600	1,917
2023-06-01	1,900	1,919	1,895	1,913	800	1,913
2023-05-31	1,871	1,900	1,868	1,900	1,100	1,900
2023-05-30	1,887	1,887	1,881	1,881	200	1,881
2023-05-29	1,887	1,887	1,887	1,887	200	1,887
2023-05-26	1,894	1,894	1,876	1,877	500	1,877
2023-05-25	1,881	1,881	1,874	1,874	300	1,874
2023-05-24	1,868	1,880	1,866	1,866	500	1,866
2023-05-23	1,874	1,888	1,870	1,877	900	1,877
2023-05-22	1,858	1,877	1,858	1,877	400	1,877
2023-05-19	1,887	1,887	1,878	1,880	800	1,880
2023-05-18	1,886	1,886	1,854	1,881	800	1,881
2023-05-17	1,888	1,888	1,860	1,878	500	1,878
2023-05-16	1,903	1,903	1,852	1,872	2,200	1,872
2023-05-15	1,921	1,921	1,847	1,912	3,400	1,912
2023-05-12	1,931	1,931	1,920	1,920	1,700	1,920
2023-05-11	1,938	1,950	1,930	1,931	700	1,931
2023-05-10	1,975	1,975	1,939	1,939	1,700	1,939
2023-05-09	2,032	2,032	1,927	1,975	5,400	1,975
2023-05-08	2,000	2,063	2,000	2,032	5,100	2,032
2023-05-02	2,004	2,015	1,956	1,985	1,100	1,985
2023-05-01	1,948	2,004	1,935	2,004	2,100	2,004
2023-04-28	1,932	1,948	1,911	1,934	1,300	1,934
2023-04-27	1,926	1,926	1,910	1,910	1,100	1,910
2023-04-26	1,926	1,930	1,925	1,926	600	1,926
2023-04-25	1,920	1,949	1,920	1,926	500	1,926
2023-04-24	1,920	1,920	1,920	1,920	100	1,920
2023-04-21	1,928	1,940	1,920	1,920	900	1,920
2023-04-20	1,917	1,937	1,917	1,918	800	1,918
2023-04-19	1,932	1,932	1,931	1,931	200	1,931
2023-04-18	1,905	1,932	1,905	1,932	200	1,932
2023-04-17	1,940	1,940	1,890	1,904	1,100	1,904
2023-04-14	1,921	1,921	1,900	1,900	200	1,900
2023-04-13	-	-	-	1,898	-	1,898
2023-04-12	1,898	1,898	1,872	1,898	800	1,898
2023-04-11	1,900	1,900	1,860	1,898	1,400	1,898
2023-04-10	1,887	1,923	1,851	1,851	1,000	1,851
2023-04-07	1,887	1,928	1,887	1,889	400	1,889
2023-04-06	1,944	1,944	1,907	1,907	200	1,907
2023-04-05	1,944	1,950	1,907	1,950	900	1,950
2023-04-04	1,940	1,969	1,940	1,944	400	1,944
2023-04-03	1,959	1,960	1,932	1,937	900	1,937
2023-03-31	1,979	1,981	1,917	1,919	1,000	1,919
2023-03-30	1,875	1,995	1,875	1,960	2,600	1,960
2023-03-29	2,020	2,040	2,001	2,025	1,000	2,025
2023-03-28	2,010	2,046	2,000	2,000	1,000	2,000
2023-03-27	2,046	2,060	2,046	2,060	400	2,060
2023-03-24	2,070	2,070	2,046	2,046	1,100	2,046
2023-03-23	2,093	2,093	2,080	2,080	600	2,080
2023-03-22	2,088	2,088	2,085	2,085	400	2,085
2023-03-20	2,143	2,143	2,038	2,038	1,700	2,038
2023-03-17	2,107	2,145	2,093	2,093	1,600	2,093
2023-03-16	2,090	2,158	2,080	2,157	1,500	2,157
2023-03-15	2,091	2,146	2,091	2,107	500	2,107
2023-03-14	2,129	2,129	2,041	2,091	500	2,091
2023-03-13	2,100	2,129	2,041	2,129	1,800	2,129
2023-03-10	2,150	2,150	2,104	2,104	400	2,104
2023-03-09	2,138	2,170	2,120	2,165	1,800	2,165
2023-03-08	2,111	2,129	2,108	2,127	1,000	2,127
2023-03-07	2,110	2,130	2,110	2,126	900	2,126
2023-03-06	2,060	2,130	2,060	2,130	2,500	2,130
2023-03-03	2,060	2,060	2,010	2,060	900	2,060
2023-03-02	1,990	2,055	1,990	2,055	4,400	2,055
2023-03-01	1,996	1,996	1,995	1,995	400	1,995
2023-02-28	1,970	1,970	1,970	1,970	300	1,970
2023-02-27	1,956	1,975	1,956	1,974	300	1,974
2023-02-24	-	-	-	1,980	-	1,980
2023-02-22	-	-	-	1,980	-	1,980
2023-02-21	1,951	1,980	1,950	1,980	800	1,980
2023-02-20	1,970	1,980	1,941	1,951	1,200	1,951
2023-02-17	1,945	1,945	1,940	1,940	300	1,940
2023-02-16	1,931	1,950	1,931	1,950	1,100	1,950
2023-02-15	1,929	1,931	1,927	1,931	1,200	1,931
2023-02-14	1,925	1,930	1,920	1,928	700	1,928
2023-02-13	1,888	1,930	1,888	1,916	1,700	1,916
2023-02-10	1,920	1,920	1,900	1,916	800	1,916
2023-02-09	1,903	1,924	1,900	1,919	3,900	1,919
2023-02-08	1,866	1,924	1,865	1,924	4,600	1,924
2023-02-07	1,820	1,870	1,778	1,870	7,200	1,870
2023-02-06	1,830	1,860	1,820	1,860	4,900	1,860
2023-02-03	1,795	1,830	1,770	1,830	2,600	1,830
2023-02-02	1,769	1,781	1,769	1,781	900	1,781
2023-02-01	1,764	1,764	1,764	1,764	100	1,764
2023-01-31	1,770	1,770	1,766	1,766	300	1,766
2023-01-30	1,768	1,768	1,765	1,765	300	1,765
2023-01-27	1,764	1,764	1,764	1,764	100	1,764
2023-01-26	1,765	1,765	1,741	1,764	300	1,764
2023-01-25	1,763	1,763	1,753	1,753	800	1,753
2023-01-24	1,763	1,764	1,763	1,764	400	1,764
2023-01-23	1,733	1,750	1,732	1,750	1,300	1,750
2023-01-20	1,735	1,735	1,732	1,732	1,100	1,732
2023-01-19	1,765	1,765	1,748	1,748	300	1,748
2023-01-18	1,747	1,750	1,747	1,750	200	1,750
2023-01-17	1,748	1,748	1,747	1,747	300	1,747
2023-01-16	1,774	1,774	1,746	1,746	500	1,746
2023-01-13	1,773	1,774	1,769	1,769	700	1,769
2023-01-12	1,773	1,773	1,770	1,770	200	1,770
2023-01-11	1,775	1,775	1,773	1,773	700	1,773
2023-01-10	1,745	1,770	1,745	1,769	400	1,769
2023-01-06	1,762	1,762	1,744	1,744	800	1,744
2023-01-05	1,785	1,785	1,760	1,762	400	1,762
2023-01-04	1,765	1,785	1,765	1,785	800	1,785

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3317 (株)フライングガーデン の時系列データ [2023年度]

3317 (株)フライングガーデンの時系列データ [2023年度]