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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 922 | 922 | 871 | 910 | 57,700 | 910 |
| 2025-05-15 | 830 | 928 | 816 | 922 | 117,000 | 922 |
| 2025-05-14 | 803 | 827 | 793 | 827 | 33,800 | 827 |
| 2025-05-13 | 818 | 820 | 790 | 800 | 30,700 | 800 |
| 2025-05-12 | 778 | 831 | 778 | 810 | 47,000 | 810 |
| 2025-05-09 | 816 | 829 | 763 | 763 | 75,500 | 763 |
| 2025-05-08 | 835 | 835 | 808 | 816 | 38,000 | 816 |
| 2025-05-07 | 830 | 845 | 818 | 837 | 21,100 | 837 |
| 2025-05-02 | 823 | 850 | 809 | 822 | 48,000 | 822 |
| 2025-05-01 | 833 | 843 | 808 | 824 | 63,400 | 824 |
| 2025-04-30 | 865 | 871 | 832 | 837 | 51,400 | 837 |
| 2025-04-28 | 826 | 852 | 816 | 850 | 41,300 | 850 |
| 2025-04-25 | 863 | 890 | 842 | 848 | 166,100 | 848 |
| 2025-04-24 | 833 | 856 | 803 | 856 | 139,900 | 856 |
| 2025-04-23 | 871 | 886 | 785 | 830 | 346,300 | 830 |
| 2025-04-22 | 928 | 979 | 840 | 869 | 647,500 | 869 |
| 2025-04-21 | 919 | 1,055 | 912 | 988 | 1,888,200 | 988 |
| 2025-04-18 | 751 | 905 | 737 | 905 | 622,200 | 905 |
| 2025-04-17 | 744 | 782 | 720 | 755 | 199,600 | 755 |
| 2025-04-16 | 795 | 798 | 703 | 729 | 475,800 | 729 |
| 2025-04-15 | 703 | 703 | 703 | 703 | 10,000 | 703 |
| 2025-04-14 | 596 | 623 | 580 | 603 | 49,000 | 603 |
| 2025-04-11 | 540 | 579 | 525 | 579 | 13,400 | 579 |
| 2025-04-10 | 534 | 551 | 520 | 543 | 22,400 | 543 |
| 2025-04-09 | 520 | 520 | 477 | 504 | 18,600 | 504 |
| 2025-04-08 | 506 | 530 | 500 | 530 | 29,800 | 530 |
| 2025-04-07 | 458 | 485 | 443 | 450 | 63,600 | 450 |
| 2025-04-04 | 555 | 565 | 508 | 540 | 55,600 | 540 |
| 2025-04-03 | 567 | 589 | 567 | 575 | 32,400 | 575 |
| 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