3753 (株)フライトソリューションズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	340	350	340	349	25,200	349
2023-12-28	338	345	337	345	16,000	345
2023-12-27	337	343	337	340	32,700	340
2023-12-26	339	344	337	337	23,600	337
2023-12-25	345	346	340	340	24,200	340
2023-12-22	347	349	341	344	46,100	344
2023-12-21	349	355	340	351	27,400	351
2023-12-20	355	356	348	350	27,000	350
2023-12-19	360	360	355	355	6,500	355
2023-12-18	348	363	348	362	60,800	362
2023-12-15	345	350	342	348	26,600	348
2023-12-14	349	349	344	346	6,800	346
2023-12-13	349	354	345	347	23,100	347
2023-12-12	349	350	346	347	17,600	347
2023-12-11	350	353	348	351	12,000	351
2023-12-08	351	351	348	349	7,700	349
2023-12-07	357	358	351	351	11,400	351
2023-12-06	365	365	356	357	13,400	357
2023-12-05	364	364	358	360	11,400	360
2023-12-04	364	365	362	364	8,800	364
2023-12-01	362	363	360	363	3,200	363
2023-11-30	358	362	358	362	8,000	362
2023-11-29	364	364	357	358	11,700	358
2023-11-28	362	364	360	360	2,400	360
2023-11-27	380	380	354	362	37,000	362
2023-11-24	377	386	366	380	29,500	380
2023-11-22	376	385	376	380	9,600	380
2023-11-21	380	382	377	380	11,100	380
2023-11-20	357	377	356	376	23,200	376
2023-11-17	353	360	352	360	15,500	360
2023-11-16	352	355	351	355	8,100	355
2023-11-15	355	355	351	354	6,900	354
2023-11-14	358	358	349	354	11,500	354
2023-11-13	366	367	357	358	6,900	358
2023-11-10	357	364	357	359	8,700	359
2023-11-09	361	362	356	362	6,000	362
2023-11-08	359	362	359	359	10,500	359
2023-11-07	366	366	361	362	1,700	362
2023-11-06	361	363	361	363	6,400	363
2023-11-02	353	363	353	361	6,900	361
2023-11-01	350	353	349	353	2,900	353
2023-10-31	346	349	345	349	7,400	349
2023-10-30	347	347	343	347	6,100	347
2023-10-27	352	352	347	348	5,900	348
2023-10-26	355	357	348	350	12,900	350
2023-10-25	353	358	353	355	8,200	355
2023-10-24	354	357	346	353	22,500	353
2023-10-23	363	363	353	358	14,700	358
2023-10-20	365	373	362	368	14,100	368
2023-10-19	361	370	360	370	23,600	370
2023-10-18	356	383	356	369	51,500	369
2023-10-17	349	352	343	351	6,600	351
2023-10-16	360	360	337	350	47,200	350
2023-10-13	371	371	360	361	14,800	361
2023-10-12	366	371	366	371	22,800	371
2023-10-11	365	370	365	366	3,100	366
2023-10-10	375	375	367	371	9,000	371
2023-10-06	358	374	358	367	11,900	367
2023-10-05	360	366	354	361	24,200	361
2023-10-04	370	371	360	360	33,500	360
2023-10-03	383	383	377	377	10,200	377
2023-10-02	389	390	384	384	6,300	384
2023-09-29	383	389	383	387	10,200	387
2023-09-28	387	390	386	387	10,600	387
2023-09-27	386	390	386	389	8,500	389
2023-09-26	394	395	386	386	24,300	386
2023-09-25	407	410	392	392	50,100	392
2023-09-22	395	404	388	401	205,800	401
2023-09-21	380	383	376	379	12,600	379
2023-09-20	377	380	377	380	6,000	380
2023-09-19	375	380	375	378	15,200	378
2023-09-15	382	384	375	381	21,700	381
2023-09-14	384	385	381	381	9,600	381
2023-09-13	384	387	384	385	6,200	385
2023-09-12	384	385	384	385	1,800	385
2023-09-11	390	390	383	384	4,200	384
2023-09-08	385	386	382	384	5,200	384
2023-09-07	388	391	384	389	8,700	389
2023-09-06	389	390	383	388	14,800	388
2023-09-05	396	396	387	389	11,600	389
2023-09-04	391	396	389	396	19,300	396
2023-09-01	390	391	388	389	4,200	389
2023-08-31	386	390	386	390	9,200	390
2023-08-30	390	395	374	382	37,600	382
2023-08-29	386	394	386	389	7,400	389
2023-08-28	385	388	383	386	6,800	386
2023-08-25	402	402	384	389	33,700	389
2023-08-24	382	394	382	390	25,500	390
2023-08-23	376	386	372	385	17,800	385
2023-08-22	374	378	374	376	3,500	376
2023-08-21	365	376	365	373	14,600	373
2023-08-18	370	373	367	368	10,900	368
2023-08-17	374	375	365	375	27,100	375
2023-08-16	375	384	375	379	12,300	379
2023-08-15	382	382	371	379	32,000	379
2023-08-14	380	384	375	380	29,400	380
2023-08-10	393	393	386	386	10,200	386
2023-08-09	386	392	384	388	18,200	388
2023-08-08	393	393	387	387	14,200	387
2023-08-07	390	393	387	392	14,600	392
2023-08-04	384	395	384	395	16,400	395
2023-08-03	390	390	384	387	12,100	387
2023-08-02	392	393	391	392	6,800	392
2023-08-01	398	401	394	394	15,000	394
2023-07-31	398	400	392	400	18,300	400
2023-07-28	395	398	388	398	21,900	398
2023-07-27	395	400	395	395	11,000	395
2023-07-26	399	401	395	399	15,000	399
2023-07-25	397	402	397	400	7,400	400
2023-07-24	394	400	394	397	17,800	397
2023-07-21	399	401	393	396	25,900	396
2023-07-20	404	409	400	403	19,100	403
2023-07-19	407	409	404	405	18,500	405
2023-07-18	408	410	403	407	25,000	407
2023-07-14	423	426	401	415	88,500	415
2023-07-13	425	431	421	430	15,700	430
2023-07-12	438	440	424	425	50,000	425
2023-07-11	445	445	437	438	37,300	438
2023-07-10	442	444	431	444	34,000	444
2023-07-07	429	441	425	440	41,800	440
2023-07-06	433	435	421	431	48,400	431
2023-07-05	418	436	416	431	43,000	431
2023-07-04	424	424	416	418	8,700	418
2023-07-03	417	423	417	419	22,000	419
2023-06-30	413	417	412	415	9,800	415
2023-06-29	415	419	411	413	29,800	413
2023-06-28	420	429	410	418	88,400	418
2023-06-27	407	416	407	416	41,000	416
2023-06-26	410	414	406	411	20,500	411
2023-06-23	410	412	406	412	21,800	412
2023-06-22	409	416	409	409	24,900	409
2023-06-21	407	414	406	413	32,800	413
2023-06-20	407	410	404	408	19,100	408
2023-06-19	404	415	404	407	32,000	407
2023-06-16	397	412	396	407	34,900	407
2023-06-15	401	404	396	398	29,400	398
2023-06-14	408	408	401	401	18,900	401
2023-06-13	407	410	403	405	11,700	405
2023-06-12	403	409	403	408	9,400	408
2023-06-09	404	405	400	403	12,300	403
2023-06-08	413	414	400	402	20,200	402
2023-06-07	408	413	401	412	23,700	412
2023-06-06	409	416	409	410	12,800	410
2023-06-05	410	416	407	414	23,600	414
2023-06-02	405	417	405	410	25,500	410
2023-06-01	408	413	405	410	16,600	410
2023-05-31	406	416	397	413	51,200	413
2023-05-30	392	407	392	404	27,800	404
2023-05-29	385	395	382	395	30,500	395
2023-05-26	397	397	385	386	28,200	386
2023-05-25	395	402	395	400	27,200	400
2023-05-24	392	402	392	399	43,400	399
2023-05-23	411	414	397	402	54,800	402
2023-05-22	415	415	402	415	98,700	415
2023-05-19	450	450	412	418	545,300	418
2023-05-18	408	408	393	404	76,300	404
2023-05-17	387	404	387	404	45,200	404
2023-05-16	386	390	386	388	25,800	388
2023-05-15	389	390	386	387	17,700	387
2023-05-12	386	389	383	389	14,700	389
2023-05-11	388	391	385	391	7,000	391
2023-05-10	386	390	385	385	15,500	385
2023-05-09	388	391	386	387	8,300	387
2023-05-08	380	388	377	385	23,100	385
2023-05-02	380	384	378	380	10,500	380
2023-05-01	377	387	377	382	15,200	382
2023-04-28	377	383	375	378	22,800	378
2023-04-27	379	382	373	380	21,400	380
2023-04-26	391	391	380	380	82,300	380
2023-04-25	408	417	387	396	101,600	396
2023-04-24	392	394	380	390	58,200	390
2023-04-21	400	400	392	396	57,400	396
2023-04-20	402	405	401	402	22,600	402
2023-04-19	408	408	402	405	20,300	405
2023-04-18	410	414	408	408	22,400	408
2023-04-17	418	418	409	412	27,900	412
2023-04-14	406	415	405	414	18,400	414
2023-04-13	403	410	403	408	12,000	408
2023-04-12	403	408	403	405	7,800	405
2023-04-11	407	411	404	405	14,500	405
2023-04-10	419	419	404	410	19,800	410
2023-04-07	415	417	405	414	20,400	414
2023-04-06	423	423	414	417	21,900	417
2023-04-05	434	434	417	423	57,000	423
2023-04-04	443	443	433	434	21,600	434
2023-04-03	440	448	440	444	10,200	444
2023-03-31	446	447	440	445	16,000	445
2023-03-30	440	446	440	446	5,300	446
2023-03-29	445	448	444	448	18,100	448
2023-03-28	453	456	448	448	7,900	448
2023-03-27	448	455	448	453	6,900	453
2023-03-24	454	454	447	448	11,600	448
2023-03-23	450	450	443	448	4,500	448
2023-03-22	446	451	443	445	9,500	445
2023-03-20	453	453	443	445	7,200	445
2023-03-17	443	454	443	454	22,700	454
2023-03-16	443	448	442	443	11,300	443
2023-03-15	445	454	445	449	15,500	449
2023-03-14	443	445	432	443	23,400	443
2023-03-13	457	457	438	443	29,400	443
2023-03-10	448	463	444	458	38,300	458
2023-03-09	436	447	430	445	20,300	445
2023-03-08	429	436	428	434	17,300	434
2023-03-07	421	436	421	435	14,400	435
2023-03-06	421	425	420	420	10,000	420
2023-03-03	420	424	418	421	26,800	421
2023-03-02	428	430	419	421	29,500	421
2023-03-01	430	433	428	428	5,100	428
2023-02-28	431	432	427	432	12,600	432
2023-02-27	431	431	427	427	18,900	427
2023-02-24	437	437	432	435	17,500	435
2023-02-22	446	446	435	435	20,400	435
2023-02-21	448	451	443	443	18,000	443
2023-02-20	431	444	427	443	28,800	443
2023-02-17	449	449	426	431	58,900	431
2023-02-16	439	442	430	433	32,000	433
2023-02-15	439	439	425	437	32,600	437
2023-02-14	420	437	420	437	29,600	437
2023-02-13	425	425	415	420	87,500	420
2023-02-10	480	481	469	469	46,700	469
2023-02-09	484	486	480	486	7,400	486
2023-02-08	486	489	480	486	13,800	486
2023-02-07	487	490	481	481	11,800	481
2023-02-06	482	493	482	489	20,500	489
2023-02-03	490	490	481	482	13,400	482
2023-02-02	492	492	478	488	17,600	488
2023-02-01	475	492	475	489	24,600	489
2023-01-31	483	483	468	474	40,400	474
2023-01-30	490	496	480	482	32,800	482
2023-01-27	499	500	487	488	41,300	488
2023-01-26	497	512	497	499	47,200	499
2023-01-25	498	505	493	497	27,800	497
2023-01-24	494	506	492	498	41,700	498
2023-01-23	490	493	487	492	11,200	492
2023-01-20	485	491	484	491	5,500	491
2023-01-19	487	491	483	490	14,100	490
2023-01-18	478	495	477	490	30,500	490
2023-01-17	486	489	476	479	22,400	479
2023-01-16	491	493	484	486	21,200	486
2023-01-13	495	500	489	495	17,100	495
2023-01-12	504	505	492	493	22,600	493
2023-01-11	492	511	492	504	41,800	504
2023-01-10	500	504	491	494	28,500	494
2023-01-06	489	502	485	502	22,300	502
2023-01-05	494	498	485	489	41,300	489
2023-01-04	508	510	487	487	55,200	487

分割・併合履歴： [2013-09-26]1株→100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

3753 (株)フライトソリューションズ の時系列データ [2023年度]

3753 (株)フライトソリューションズの時系列データ [2023年度]