3753 (株)フライトソリューションズ 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 | 294 | 296 | 291 | 294 | 6,400 | 294 |
| 2024-04-25 | 299 | 299 | 294 | 294 | 12,300 | 294 |
| 2024-04-24 | 298 | 299 | 294 | 298 | 15,300 | 298 |
| 2024-04-23 | 300 | 301 | 294 | 300 | 14,200 | 300 |
| 2024-04-22 | 300 | 301 | 295 | 297 | 9,300 | 297 |
| 2024-04-19 | 300 | 300 | 295 | 299 | 16,100 | 299 |
| 2024-04-18 | 300 | 303 | 298 | 298 | 4,900 | 298 |
| 2024-04-17 | 303 | 304 | 299 | 301 | 16,400 | 301 |
| 2024-04-16 | 307 | 307 | 301 | 304 | 8,600 | 304 |
| 2024-04-15 | 309 | 309 | 307 | 307 | 3,100 | 307 |
| 2024-04-12 | 307 | 310 | 307 | 309 | 9,300 | 309 |
| 2024-04-11 | 310 | 311 | 308 | 310 | 17,000 | 310 |
| 2024-04-10 | 310 | 314 | 309 | 310 | 7,100 | 310 |
| 2024-04-09 | 310 | 312 | 308 | 310 | 7,000 | 310 |
| 2024-04-08 | 310 | 313 | 310 | 310 | 5,300 | 310 |
| 2024-04-05 | 306 | 312 | 306 | 312 | 12,500 | 312 |
| 2024-04-04 | 311 | 314 | 308 | 311 | 15,000 | 311 |
| 2024-04-03 | 307 | 309 | 306 | 309 | 5,200 | 309 |
| 2024-04-02 | 309 | 310 | 307 | 308 | 6,700 | 308 |
| 2024-04-01 | 313 | 313 | 303 | 308 | 17,800 | 308 |
| 2024-03-29 | 307 | 312 | 306 | 311 | 8,600 | 311 |
| 2024-03-28 | 308 | 311 | 308 | 308 | 25,300 | 308 |
| 2024-03-27 | 320 | 320 | 310 | 316 | 33,400 | 316 |
| 2024-03-26 | 310 | 311 | 307 | 310 | 9,300 | 310 |
| 2024-03-25 | 314 | 316 | 307 | 312 | 21,100 | 312 |
| 2024-03-22 | 310 | 315 | 310 | 314 | 13,400 | 314 |
| 2024-03-21 | 312 | 313 | 310 | 310 | 10,100 | 310 |
| 2024-03-19 | 311 | 313 | 308 | 312 | 14,200 | 312 |
| 2024-03-18 | 312 | 313 | 310 | 312 | 9,100 | 312 |
| 2024-03-15 | 312 | 312 | 309 | 309 | 12,400 | 309 |
| 2024-03-14 | 313 | 313 | 309 | 312 | 5,800 | 312 |
| 2024-03-13 | 312 | 315 | 308 | 310 | 9,200 | 310 |
| 2024-03-12 | 307 | 313 | 307 | 310 | 8,400 | 310 |
| 2024-03-11 | 312 | 314 | 305 | 311 | 17,700 | 311 |
| 2024-03-08 | 301 | 314 | 301 | 312 | 33,900 | 312 |
| 2024-03-07 | 308 | 313 | 304 | 307 | 7,300 | 307 |
| 2024-03-06 | 300 | 324 | 300 | 307 | 34,600 | 307 |
| 2024-03-05 | 304 | 305 | 299 | 303 | 34,900 | 303 |
| 2024-03-04 | 311 | 311 | 303 | 306 | 17,700 | 306 |
| 2024-03-01 | 313 | 313 | 308 | 309 | 16,600 | 309 |
| 2024-02-29 | 311 | 315 | 311 | 311 | 8,300 | 311 |
| 2024-02-28 | 312 | 315 | 311 | 311 | 11,900 | 311 |
| 2024-02-27 | 313 | 319 | 309 | 312 | 12,300 | 312 |
| 2024-02-26 | 312 | 315 | 309 | 313 | 12,800 | 313 |
| 2024-02-22 | 309 | 321 | 304 | 315 | 43,900 | 315 |
| 2024-02-21 | 315 | 320 | 313 | 313 | 4,500 | 313 |
| 2024-02-20 | 310 | 318 | 310 | 316 | 21,300 | 316 |
| 2024-02-19 | 309 | 316 | 304 | 311 | 32,000 | 311 |
| 2024-02-16 | 307 | 314 | 306 | 309 | 21,300 | 309 |
| 2024-02-15 | 321 | 326 | 305 | 308 | 33,500 | 308 |
| 2024-02-14 | 320 | 326 | 315 | 326 | 54,000 | 326 |
| 2024-02-13 | 350 | 362 | 348 | 362 | 56,300 | 362 |
| 2024-02-09 | 348 | 349 | 345 | 347 | 6,700 | 347 |
| 2024-02-08 | 344 | 348 | 344 | 348 | 10,600 | 348 |
| 2024-02-07 | 342 | 344 | 338 | 344 | 5,600 | 344 |
| 2024-02-06 | 342 | 343 | 339 | 341 | 6,200 | 341 |
| 2024-02-05 | 343 | 344 | 339 | 341 | 3,600 | 341 |
| 2024-02-02 | 341 | 343 | 338 | 343 | 8,800 | 343 |
| 2024-02-01 | 335 | 343 | 334 | 343 | 22,000 | 343 |
| 2024-01-31 | 335 | 339 | 335 | 336 | 3,800 | 336 |
| 2024-01-30 | 339 | 339 | 336 | 336 | 8,100 | 336 |
| 2024-01-29 | 338 | 339 | 335 | 339 | 12,900 | 339 |
| 2024-01-26 | 339 | 342 | 336 | 338 | 16,900 | 338 |
| 2024-01-25 | 338 | 342 | 338 | 342 | 8,100 | 342 |
| 2024-01-24 | 336 | 341 | 334 | 337 | 26,700 | 337 |
| 2024-01-23 | 336 | 341 | 332 | 336 | 24,700 | 336 |
| 2024-01-22 | 332 | 336 | 332 | 336 | 7,600 | 336 |
| 2024-01-19 | 333 | 337 | 329 | 331 | 15,600 | 331 |
| 2024-01-18 | 328 | 332 | 326 | 328 | 17,100 | 328 |
| 2024-01-17 | 342 | 342 | 328 | 328 | 31,900 | 328 |
| 2024-01-16 | 343 | 347 | 337 | 338 | 26,800 | 338 |
| 2024-01-15 | 344 | 346 | 343 | 343 | 13,100 | 343 |
| 2024-01-12 | 344 | 348 | 344 | 344 | 10,500 | 344 |
| 2024-01-11 | 349 | 349 | 344 | 344 | 15,900 | 344 |
| 2024-01-10 | 346 | 351 | 346 | 350 | 12,600 | 350 |
| 2024-01-09 | 348 | 350 | 344 | 349 | 11,200 | 349 |
| 2024-01-05 | 352 | 352 | 343 | 347 | 44,400 | 347 |
| 2024-01-04 | 344 | 354 | 344 | 352 | 18,600 | 352 |
分割・併合履歴 ： [2013-09-26]1株→100株
