3317 (株)フライングガーデン 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2,542 | 2,542 | 2,451 | 2,540 | 11,300 | 2,540 |
| 2025-05-07 | 2,552 | 2,585 | 2,529 | 2,542 | 3,900 | 2,542 |
| 2025-05-02 | 2,538 | 2,579 | 2,531 | 2,550 | 1,100 | 2,550 |
| 2025-05-01 | 2,514 | 2,535 | 2,512 | 2,535 | 500 | 2,535 |
| 2025-04-30 | 2,513 | 2,515 | 2,510 | 2,515 | 300 | 2,515 |
| 2025-04-28 | 2,463 | 2,515 | 2,463 | 2,515 | 1,100 | 2,515 |
| 2025-04-25 | 2,522 | 2,522 | 2,449 | 2,505 | 1,400 | 2,505 |
| 2025-04-24 | 2,525 | 2,525 | 2,505 | 2,505 | 400 | 2,505 |
| 2025-04-23 | 2,415 | 2,500 | 2,415 | 2,500 | 8,400 | 2,500 |
| 2025-04-22 | 2,612 | 2,612 | 2,435 | 2,445 | 3,800 | 2,445 |
| 2025-04-21 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 2,512 |
| 2025-04-18 | 2,551 | 2,583 | 2,495 | 2,512 | 600 | 2,512 |
| 2025-04-17 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 2,551 |
| 2025-04-16 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | 2,501 |
| 2025-04-15 | 2,571 | 2,571 | 2,503 | 2,503 | 200 | 2,503 |
| 2025-04-14 | 2,570 | 2,570 | 2,500 | 2,500 | 400 | 2,500 |
| 2025-04-11 | 2,530 | 2,570 | 2,520 | 2,520 | 600 | 2,520 |
| 2025-04-10 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
| 2025-04-09 | 2,490 | 2,490 | 2,380 | 2,430 | 600 | 2,430 |
| 2025-04-08 | 2,436 | 2,450 | 2,400 | 2,440 | 700 | 2,440 |
| 2025-04-07 | 2,370 | 2,397 | 2,300 | 2,397 | 3,800 | 2,397 |
| 2025-04-04 | 2,550 | 2,551 | 2,505 | 2,505 | 1,900 | 2,505 |
| 2025-04-03 | 2,576 | 2,576 | 2,555 | 2,570 | 900 | 2,570 |
| 2025-04-02 | 2,626 | 2,626 | 2,626 | 2,626 | 100 | 2,626 |
| 2025-04-01 | 2,608 | 2,608 | 2,576 | 2,576 | 700 | 2,576 |
| 2025-03-31 | 2,617 | 2,665 | 2,560 | 2,615 | 1,600 | 2,615 |
| 2025-03-28 | 2,603 | 2,619 | 2,525 | 2,600 | 2,900 | 2,600 |
| 2025-03-27 | 2,704 | 2,769 | 2,704 | 2,722 | 2,700 | 2,722 |
| 2025-03-26 | 2,731 | 2,731 | 2,718 | 2,729 | 700 | 2,729 |
| 2025-03-25 | 2,730 | 2,732 | 2,730 | 2,732 | 700 | 2,732 |
| 2025-03-24 | 2,704 | 2,734 | 2,700 | 2,705 | 1,800 | 2,705 |
| 2025-03-21 | 2,698 | 2,704 | 2,684 | 2,704 | 1,800 | 2,704 |
| 2025-03-19 | 2,672 | 2,694 | 2,672 | 2,694 | 1,100 | 2,694 |
| 2025-03-18 | 2,662 | 2,673 | 2,660 | 2,670 | 1,500 | 2,670 |
| 2025-03-17 | 2,655 | 2,664 | 2,652 | 2,664 | 900 | 2,664 |
| 2025-03-14 | 2,649 | 2,652 | 2,649 | 2,651 | 400 | 2,651 |
| 2025-03-13 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | 2,635 |
| 2025-03-12 | 2,614 | 2,635 | 2,614 | 2,635 | 1,300 | 2,635 |
| 2025-03-11 | 2,653 | 2,653 | 2,598 | 2,642 | 4,000 | 2,642 |
| 2025-03-10 | 2,639 | 2,639 | 2,611 | 2,637 | 900 | 2,637 |
| 2025-03-07 | 2,623 | 2,639 | 2,601 | 2,639 | 800 | 2,639 |
| 2025-03-06 | 2,590 | 2,626 | 2,590 | 2,626 | 1,900 | 2,626 |
| 2025-03-05 | 2,576 | 2,590 | 2,576 | 2,590 | 900 | 2,590 |
| 2025-03-04 | 2,594 | 2,594 | 2,576 | 2,576 | 900 | 2,576 |
| 2025-03-03 | 2,606 | 2,606 | 2,580 | 2,594 | 2,100 | 2,594 |
| 2025-02-28 | 2,685 | 2,698 | 2,620 | 2,632 | 2,900 | 2,632 |
| 2025-02-27 | 2,722 | 2,722 | 2,700 | 2,700 | 500 | 2,700 |
| 2025-02-26 | - | - | - | 2,697 | - | 2,697 |
| 2025-02-25 | 2,684 | 2,725 | 2,684 | 2,697 | 600 | 2,697 |
| 2025-02-21 | 2,697 | 2,715 | 2,692 | 2,715 | 800 | 2,715 |
| 2025-02-20 | 2,722 | 2,722 | 2,708 | 2,708 | 300 | 2,708 |
| 2025-02-19 | 2,700 | 2,718 | 2,700 | 2,715 | 500 | 2,715 |
| 2025-02-18 | 2,705 | 2,705 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-02-17 | 2,735 | 2,735 | 2,697 | 2,697 | 1,600 | 2,697 |
| 2025-02-14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 | 2,699 |
| 2025-02-13 | 2,697 | 2,700 | 2,665 | 2,699 | 2,100 | 2,699 |
| 2025-02-12 | 2,690 | 2,700 | 2,668 | 2,670 | 1,300 | 2,670 |
| 2025-02-10 | 2,693 | 2,693 | 2,690 | 2,690 | 300 | 2,690 |
| 2025-02-07 | 2,655 | 2,692 | 2,655 | 2,655 | 700 | 2,655 |
| 2025-02-06 | 2,688 | 2,688 | 2,657 | 2,657 | 200 | 2,657 |
| 2025-02-05 | - | - | - | 2,656 | - | 2,656 |
| 2025-02-04 | 2,665 | 2,688 | 2,656 | 2,656 | 1,800 | 2,656 |
| 2025-02-03 | 2,666 | 2,687 | 2,665 | 2,687 | 900 | 2,687 |
| 2025-01-31 | 2,698 | 2,698 | 2,665 | 2,665 | 600 | 2,665 |
| 2025-01-30 | 2,661 | 2,696 | 2,661 | 2,696 | 600 | 2,696 |
| 2025-01-29 | 2,656 | 2,680 | 2,656 | 2,680 | 500 | 2,680 |
| 2025-01-28 | 2,690 | 2,690 | 2,690 | 2,690 | 100 | 2,690 |
| 2025-01-27 | 2,661 | 2,696 | 2,652 | 2,696 | 500 | 2,696 |
| 2025-01-24 | 2,660 | 2,695 | 2,660 | 2,695 | 500 | 2,695 |
| 2025-01-23 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
| 2025-01-22 | 2,670 | 2,710 | 2,661 | 2,661 | 600 | 2,661 |
| 2025-01-21 | 2,669 | 2,669 | 2,669 | 2,669 | 500 | 2,669 |
| 2025-01-20 | 2,720 | 2,720 | 2,670 | 2,670 | 1,100 | 2,670 |
| 2025-01-17 | 2,660 | 2,670 | 2,660 | 2,670 | 200 | 2,670 |
| 2025-01-16 | 2,665 | 2,665 | 2,665 | 2,665 | 100 | 2,665 |
| 2025-01-15 | 2,674 | 2,674 | 2,653 | 2,653 | 600 | 2,653 |
| 2025-01-14 | 2,613 | 2,673 | 2,613 | 2,673 | 1,200 | 2,673 |
| 2025-01-10 | 2,698 | 2,698 | 2,612 | 2,612 | 2,100 | 2,612 |
| 2025-01-09 | 2,700 | 2,700 | 2,682 | 2,684 | 600 | 2,684 |
| 2025-01-08 | 2,749 | 2,750 | 2,700 | 2,700 | 2,200 | 2,700 |
| 2025-01-07 | 2,690 | 2,690 | 2,680 | 2,690 | 900 | 2,690 |
| 2025-01-06 | 2,600 | 2,698 | 2,600 | 2,688 | 2,600 | 2,688 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株