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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 479 | 480 | 468 | 470 | 6,400 | 470 |
| 2025-12-08 | 474 | 479 | 465 | 477 | 6,900 | 477 |
| 2025-12-05 | 466 | 474 | 456 | 474 | 38,700 | 474 |
| 2025-12-04 | 472 | 475 | 466 | 471 | 10,300 | 471 |
| 2025-12-03 | 482 | 485 | 471 | 471 | 7,400 | 471 |
| 2025-12-02 | 491 | 491 | 482 | 482 | 4,200 | 482 |
| 2025-12-01 | 489 | 498 | 486 | 491 | 6,300 | 491 |
| 2025-11-28 | 499 | 513 | 484 | 484 | 26,400 | 484 |
| 2025-11-27 | 490 | 490 | 475 | 475 | 27,800 | 475 |
| 2025-11-26 | 480 | 490 | 461 | 489 | 22,300 | 489 |
| 2025-11-25 | 489 | 499 | 481 | 481 | 7,300 | 481 |
| 2025-11-21 | 503 | 503 | 480 | 481 | 6,700 | 481 |
| 2025-11-20 | 514 | 516 | 504 | 504 | 7,700 | 504 |
| 2025-11-19 | 531 | 531 | 513 | 513 | 13,200 | 513 |
| 2025-11-18 | 536 | 547 | 530 | 531 | 4,900 | 531 |
| 2025-11-17 | 565 | 565 | 536 | 536 | 15,000 | 536 |
| 2025-11-14 | 541 | 549 | 539 | 545 | 22,700 | 545 |
| 2025-11-13 | 552 | 552 | 528 | 531 | 4,700 | 531 |
| 2025-11-12 | 550 | 559 | 537 | 552 | 8,500 | 552 |
| 2025-11-11 | 510 | 546 | 510 | 546 | 4,800 | 546 |
| 2025-11-10 | 512 | 526 | 504 | 526 | 7,900 | 526 |
| 2025-11-07 | 500 | 508 | 493 | 502 | 3,600 | 502 |
| 2025-11-06 | 479 | 497 | 479 | 493 | 8,800 | 493 |
| 2025-11-05 | 506 | 506 | 465 | 477 | 32,000 | 477 |
| 2025-11-04 | 523 | 587 | 501 | 501 | 112,900 | 501 |
| 2025-10-31 | 527 | 532 | 521 | 521 | 10,600 | 521 |
| 2025-10-30 | 532 | 544 | 521 | 525 | 22,700 | 525 |
| 2025-10-29 | 581 | 582 | 530 | 538 | 24,700 | 538 |
| 2025-10-28 | 598 | 606 | 584 | 584 | 17,900 | 584 |
| 2025-10-27 | 597 | 609 | 593 | 598 | 6,500 | 598 |
| 2025-10-24 | 601 | 601 | 590 | 591 | 8,700 | 591 |
| 2025-10-23 | 602 | 609 | 595 | 601 | 12,400 | 601 |
| 2025-10-22 | 588 | 606 | 588 | 603 | 11,800 | 603 |
| 2025-10-21 | 585 | 594 | 576 | 583 | 14,200 | 583 |
| 2025-10-20 | 580 | 595 | 576 | 585 | 19,500 | 585 |
| 2025-10-17 | 634 | 634 | 579 | 579 | 37,900 | 579 |
| 2025-10-16 | 675 | 675 | 614 | 621 | 69,800 | 621 |
| 2025-10-15 | 696 | 723 | 696 | 700 | 19,800 | 700 |
| 2025-10-14 | 716 | 716 | 672 | 688 | 13,600 | 688 |
| 2025-10-10 | 701 | 708 | 692 | 703 | 9,600 | 703 |
| 2025-10-09 | 719 | 719 | 701 | 701 | 5,900 | 701 |
| 2025-10-08 | 708 | 712 | 701 | 705 | 4,500 | 705 |
| 2025-10-07 | 698 | 708 | 694 | 708 | 11,200 | 708 |
| 2025-10-06 | 692 | 709 | 689 | 698 | 39,800 | 698 |
| 2025-10-03 | 691 | 704 | 680 | 701 | 8,200 | 701 |
| 2025-10-02 | 710 | 718 | 687 | 691 | 17,800 | 691 |
| 2025-10-01 | 744 | 744 | 710 | 722 | 11,000 | 722 |
| 2025-09-30 | 750 | 750 | 732 | 744 | 8,800 | 744 |
| 2025-09-29 | 737 | 751 | 730 | 742 | 5,800 | 742 |
| 2025-09-26 | 737 | 749 | 737 | 739 | 3,700 | 739 |
| 2025-09-25 | 739 | 751 | 733 | 750 | 6,800 | 750 |
| 2025-09-24 | 754 | 754 | 737 | 748 | 9,400 | 748 |
| 2025-09-22 | 743 | 767 | 742 | 754 | 25,400 | 754 |
| 2025-09-19 | 738 | 746 | 723 | 734 | 17,100 | 734 |
| 2025-09-18 | 736 | 744 | 731 | 732 | 12,400 | 732 |
| 2025-09-17 | 763 | 763 | 741 | 745 | 16,800 | 745 |
| 2025-09-16 | 736 | 763 | 723 | 763 | 29,000 | 763 |
| 2025-09-12 | 732 | 736 | 724 | 730 | 9,800 | 730 |
| 2025-09-11 | 722 | 729 | 721 | 723 | 4,400 | 723 |
| 2025-09-10 | 713 | 731 | 713 | 721 | 6,200 | 721 |
| 2025-09-09 | 716 | 729 | 712 | 712 | 8,200 | 712 |
| 2025-09-08 | 714 | 720 | 707 | 713 | 5,600 | 713 |
| 2025-09-05 | 710 | 717 | 710 | 714 | 5,700 | 714 |
| 2025-09-04 | 717 | 720 | 710 | 710 | 8,300 | 710 |
| 2025-09-03 | 725 | 733 | 710 | 718 | 9,900 | 718 |
| 2025-09-02 | 722 | 742 | 722 | 725 | 15,000 | 725 |
| 2025-09-01 | 713 | 726 | 712 | 726 | 7,900 | 726 |
| 2025-08-29 | 722 | 727 | 716 | 722 | 9,700 | 722 |
| 2025-08-28 | 720 | 722 | 706 | 722 | 17,400 | 722 |
| 2025-08-27 | 735 | 740 | 718 | 725 | 22,600 | 725 |
| 2025-08-26 | 741 | 747 | 733 | 735 | 19,200 | 735 |
| 2025-08-25 | 740 | 752 | 732 | 745 | 18,200 | 745 |
| 2025-08-22 | 752 | 763 | 739 | 739 | 27,000 | 739 |
| 2025-08-21 | 779 | 779 | 752 | 752 | 34,900 | 752 |
| 2025-08-20 | 808 | 808 | 766 | 768 | 40,300 | 768 |
| 2025-08-19 | 822 | 827 | 807 | 808 | 36,100 | 808 |
| 2025-08-18 | 835 | 871 | 827 | 830 | 154,200 | 830 |
| 2025-08-15 | 800 | 812 | 780 | 780 | 20,900 | 780 |
| 2025-08-14 | 811 | 811 | 799 | 800 | 17,500 | 800 |
| 2025-08-13 | 814 | 814 | 782 | 808 | 22,100 | 808 |
| 2025-08-12 | 798 | 820 | 796 | 802 | 38,500 | 802 |
| 2025-08-08 | 770 | 810 | 764 | 783 | 69,800 | 783 |
| 2025-08-07 | 763 | 772 | 757 | 767 | 13,600 | 767 |
| 2025-08-06 | 774 | 778 | 759 | 760 | 10,100 | 760 |
| 2025-08-05 | 743 | 768 | 740 | 767 | 21,500 | 767 |
| 2025-08-04 | 732 | 755 | 732 | 745 | 15,200 | 745 |
| 2025-08-01 | 751 | 788 | 751 | 762 | 20,800 | 762 |
| 2025-07-31 | 756 | 769 | 747 | 762 | 26,200 | 762 |
| 2025-07-30 | 758 | 758 | 743 | 754 | 18,800 | 754 |
| 2025-07-29 | 766 | 766 | 741 | 745 | 29,700 | 745 |
| 2025-07-28 | 758 | 776 | 746 | 757 | 69,400 | 757 |
| 2025-07-25 | 721 | 737 | 719 | 728 | 28,100 | 728 |
| 2025-07-24 | 724 | 738 | 715 | 721 | 25,200 | 721 |
| 2025-07-23 | 719 | 733 | 711 | 723 | 20,200 | 723 |
| 2025-07-22 | 720 | 736 | 713 | 716 | 31,300 | 716 |
| 2025-07-18 | 759 | 760 | 720 | 720 | 77,500 | 720 |
| 2025-07-17 | 752 | 781 | 746 | 763 | 35,600 | 763 |
| 2025-07-16 | 750 | 770 | 740 | 752 | 50,700 | 752 |
| 2025-07-15 | 803 | 803 | 756 | 761 | 106,100 | 761 |
| 2025-07-14 | 880 | 889 | 807 | 807 | 196,500 | 807 |
| 2025-07-11 | 867 | 899 | 850 | 875 | 301,300 | 875 |
| 2025-07-10 | 950 | 998 | 939 | 998 | 189,000 | 998 |
| 2025-07-09 | 964 | 967 | 920 | 950 | 52,600 | 950 |
| 2025-07-08 | 928 | 934 | 902 | 934 | 38,200 | 934 |
| 2025-07-07 | 862 | 902 | 860 | 899 | 30,200 | 899 |
| 2025-07-04 | 885 | 900 | 867 | 871 | 39,700 | 871 |
| 2025-07-03 | 902 | 903 | 869 | 870 | 23,000 | 870 |
| 2025-07-02 | 907 | 914 | 875 | 898 | 47,900 | 898 |
| 2025-07-01 | 965 | 990 | 901 | 937 | 76,700 | 937 |
| 2025-06-30 | 985 | 1,021 | 952 | 960 | 58,700 | 960 |
| 2025-06-27 | 1,091 | 1,091 | 968 | 971 | 75,600 | 971 |
| 2025-06-26 | 1,013 | 1,089 | 1,013 | 1,083 | 65,300 | 1,083 |
| 2025-06-25 | 1,027 | 1,027 | 1,000 | 1,013 | 13,200 | 1,013 |
| 2025-06-24 | 975 | 1,035 | 945 | 1,027 | 59,400 | 1,027 |
| 2025-06-23 | 973 | 980 | 945 | 945 | 32,900 | 945 |
| 2025-06-20 | 975 | 997 | 961 | 973 | 21,200 | 973 |
| 2025-06-19 | 1,000 | 1,005 | 966 | 967 | 33,800 | 967 |
| 2025-06-18 | 997 | 1,034 | 997 | 999 | 42,100 | 999 |
| 2025-06-17 | 999 | 1,010 | 970 | 994 | 21,600 | 994 |
| 2025-06-16 | 1,019 | 1,028 | 995 | 999 | 30,100 | 999 |
| 2025-06-13 | 1,048 | 1,063 | 992 | 1,000 | 49,200 | 1,000 |
| 2025-06-12 | 1,000 | 1,060 | 983 | 1,054 | 69,500 | 1,054 |
| 2025-06-11 | 974 | 1,012 | 957 | 1,007 | 53,600 | 1,007 |
| 2025-06-10 | 971 | 1,037 | 950 | 970 | 95,000 | 970 |
| 2025-06-09 | 930 | 949 | 926 | 941 | 22,900 | 941 |
| 2025-06-06 | 937 | 954 | 921 | 921 | 23,000 | 921 |
| 2025-06-05 | 905 | 964 | 905 | 922 | 47,400 | 922 |
| 2025-06-04 | 899 | 924 | 888 | 904 | 24,600 | 904 |
| 2025-06-03 | 873 | 899 | 860 | 884 | 25,900 | 884 |
| 2025-06-02 | 891 | 891 | 873 | 873 | 12,800 | 873 |
| 2025-05-30 | 890 | 925 | 876 | 876 | 41,200 | 876 |
| 2025-05-29 | 927 | 933 | 880 | 880 | 29,900 | 880 |
| 2025-05-28 | 921 | 939 | 914 | 914 | 30,600 | 914 |
| 2025-05-27 | 886 | 919 | 885 | 914 | 26,400 | 914 |
| 2025-05-26 | 872 | 916 | 853 | 895 | 44,600 | 895 |
| 2025-05-23 | 906 | 933 | 856 | 874 | 123,000 | 874 |
| 2025-05-22 | 918 | 918 | 876 | 876 | 61,200 | 876 |
| 2025-05-21 | 983 | 993 | 925 | 925 | 92,700 | 925 |
| 2025-05-20 | 902 | 980 | 901 | 968 | 119,100 | 968 |
| 2025-05-19 | 912 | 944 | 873 | 899 | 68,700 | 899 |
| 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