323A (株)フライヤー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 608 | 609 | 583 | 590 | 25,200 | 590 |
| 2025-04-01 | 621 | 622 | 594 | 600 | 27,500 | 600 |
| 2025-03-31 | 648 | 648 | 608 | 613 | 63,400 | 613 |
| 2025-03-28 | 652 | 665 | 640 | 658 | 34,400 | 658 |
| 2025-03-27 | 669 | 678 | 653 | 664 | 19,600 | 664 |
| 2025-03-26 | 661 | 678 | 640 | 664 | 52,000 | 664 |
| 2025-03-25 | 681 | 698 | 665 | 665 | 36,500 | 665 |
| 2025-03-24 | 705 | 710 | 681 | 684 | 36,900 | 684 |
| 2025-03-21 | 705 | 705 | 678 | 704 | 35,200 | 704 |
| 2025-03-19 | 716 | 722 | 701 | 708 | 37,800 | 708 |
| 2025-03-18 | 724 | 730 | 698 | 707 | 64,400 | 707 |
| 2025-03-17 | 695 | 724 | 683 | 724 | 83,400 | 724 |
| 2025-03-14 | 695 | 695 | 675 | 690 | 39,700 | 690 |
| 2025-03-13 | 682 | 697 | 678 | 694 | 28,900 | 694 |
| 2025-03-12 | 694 | 694 | 672 | 678 | 35,000 | 678 |
| 2025-03-11 | 671 | 698 | 670 | 694 | 20,900 | 694 |
| 2025-03-10 | 682 | 691 | 662 | 691 | 55,200 | 691 |
| 2025-03-07 | 681 | 701 | 675 | 687 | 43,500 | 687 |
| 2025-03-06 | 726 | 727 | 684 | 693 | 65,400 | 693 |
| 2025-03-05 | 711 | 755 | 710 | 726 | 55,300 | 726 |
| 2025-03-04 | 731 | 736 | 696 | 718 | 130,700 | 718 |
| 2025-03-03 | 764 | 776 | 741 | 746 | 75,100 | 746 |
| 2025-02-28 | 755 | 775 | 741 | 764 | 123,000 | 764 |
| 2025-02-27 | 750 | 848 | 739 | 800 | 316,900 | 800 |
| 2025-02-26 | 780 | 837 | 760 | 766 | 194,200 | 766 |
| 2025-02-25 | 841 | 841 | 788 | 790 | 491,200 | 790 |
| 2025-02-21 | 929 | 1,008 | 856 | 856 | 2,258,900 | 856 |
| 2025-02-20 | 1,178 | 1,185 | 900 | 932 | 3,074,900 | 932 |
分割・併合履歴 ： なし