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
2025-02-072,6552,6922,6552,6557002,655
2025-02-062,6882,6882,6572,6572002,657
2025-02-05---2,656-2,656
2025-02-042,6652,6882,6562,6561,8002,656
2025-02-032,6662,6872,6652,6879002,687
2025-01-312,6982,6982,6652,6656002,665
2025-01-302,6612,6962,6612,6966002,696
2025-01-292,6562,6802,6562,6805002,680
2025-01-282,6902,6902,6902,6901002,690
2025-01-272,6612,6962,6522,6965002,696
2025-01-242,6602,6952,6602,6955002,695
2025-01-232,6602,6602,6602,6601002,660
2025-01-222,6702,7102,6612,6616002,661
2025-01-212,6692,6692,6692,6695002,669
2025-01-202,7202,7202,6702,6701,1002,670
2025-01-172,6602,6702,6602,6702002,670
2025-01-162,6652,6652,6652,6651002,665
2025-01-152,6742,6742,6532,6536002,653
2025-01-142,6132,6732,6132,6731,2002,673
2025-01-102,6982,6982,6122,6122,1002,612
2025-01-092,7002,7002,6822,6846002,684
2025-01-082,7492,7502,7002,7002,2002,700
2025-01-072,6902,6902,6802,6909002,690
2025-01-062,6002,6982,6002,6882,6002,688

分割・併合履歴 : [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株