3753 (株)フライトソリューションズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 217 | 221 | 200 | 209 | 447,500 | 209 |
| 2025-04-03 | 217 | 233 | 214 | 223 | 524,300 | 223 |
| 2025-04-02 | 246 | 247 | 232 | 233 | 398,600 | 233 |
| 2025-04-01 | 264 | 265 | 244 | 245 | 316,000 | 245 |
| 2025-03-31 | 250 | 261 | 247 | 261 | 245,200 | 261 |
| 2025-03-28 | 267 | 273 | 255 | 258 | 364,300 | 258 |
| 2025-03-27 | 284 | 290 | 263 | 264 | 617,900 | 264 |
| 2025-03-26 | 277 | 296 | 269 | 291 | 1,028,400 | 291 |
| 2025-03-25 | 280 | 292 | 272 | 277 | 735,000 | 277 |
| 2025-03-24 | 297 | 330 | 283 | 288 | 3,171,600 | 288 |
| 2025-03-21 | 259 | 303 | 247 | 289 | 3,326,000 | 289 |
| 2025-03-19 | 263 | 285 | 249 | 257 | 2,262,700 | 257 |
| 2025-03-18 | 238 | 299 | 237 | 267 | 9,184,600 | 267 |
| 2025-03-17 | 240 | 245 | 220 | 222 | 1,060,300 | 222 |
| 2025-03-14 | 216 | 242 | 212 | 232 | 3,054,800 | 232 |
| 2025-03-13 | 215 | 242 | 208 | 208 | 4,605,000 | 208 |
| 2025-03-12 | 216 | 224 | 206 | 213 | 2,026,000 | 213 |
| 2025-03-11 | 220 | 221 | 204 | 216 | 2,664,800 | 216 |
| 2025-03-10 | 265 | 267 | 220 | 225 | 3,447,900 | 225 |
| 2025-03-07 | 251 | 291 | 240 | 265 | 7,003,400 | 265 |
| 2025-03-06 | 316 | 333 | 240 | 246 | 11,011,200 | 246 |
| 2025-03-05 | 286 | 312 | 279 | 312 | 5,612,700 | 312 |
| 2025-03-04 | 232 | 232 | 232 | 232 | 82,800 | 232 |
| 2025-03-03 | 164 | 182 | 164 | 182 | 109,200 | 182 |
| 2025-02-28 | 168 | 169 | 162 | 165 | 100,300 | 165 |
| 2025-02-27 | 172 | 173 | 170 | 170 | 58,100 | 170 |
| 2025-02-26 | 176 | 177 | 171 | 172 | 57,300 | 172 |
| 2025-02-25 | 169 | 178 | 168 | 177 | 100,200 | 177 |
| 2025-02-21 | 170 | 175 | 170 | 173 | 72,100 | 173 |
| 2025-02-20 | 173 | 174 | 169 | 171 | 38,700 | 171 |
| 2025-02-19 | 172 | 173 | 169 | 173 | 44,500 | 173 |
| 2025-02-18 | 176 | 177 | 172 | 172 | 49,000 | 172 |
| 2025-02-17 | 176 | 179 | 168 | 176 | 148,200 | 176 |
| 2025-02-14 | 193 | 195 | 184 | 184 | 126,900 | 184 |
| 2025-02-13 | 191 | 195 | 190 | 195 | 75,400 | 195 |
| 2025-02-12 | 189 | 192 | 186 | 192 | 46,500 | 192 |
| 2025-02-10 | 187 | 191 | 184 | 188 | 49,400 | 188 |
| 2025-02-07 | 188 | 188 | 182 | 187 | 72,200 | 187 |
| 2025-02-06 | 185 | 187 | 183 | 186 | 45,200 | 186 |
| 2025-02-05 | 191 | 196 | 180 | 185 | 206,300 | 185 |
| 2025-02-04 | 185 | 188 | 180 | 182 | 105,300 | 182 |
| 2025-02-03 | 192 | 193 | 180 | 189 | 208,600 | 189 |
| 2025-01-31 | 194 | 197 | 186 | 192 | 189,900 | 192 |
| 2025-01-30 | 187 | 194 | 185 | 189 | 241,300 | 189 |
| 2025-01-29 | 178 | 190 | 173 | 187 | 229,800 | 187 |
| 2025-01-28 | 176 | 177 | 173 | 174 | 103,900 | 174 |
| 2025-01-27 | 164 | 180 | 162 | 179 | 192,500 | 179 |
| 2025-01-24 | 166 | 167 | 162 | 164 | 65,700 | 164 |
| 2025-01-23 | 164 | 166 | 160 | 164 | 50,100 | 164 |
| 2025-01-22 | 162 | 166 | 160 | 163 | 70,700 | 163 |
| 2025-01-21 | 164 | 165 | 157 | 162 | 150,900 | 162 |
| 2025-01-20 | 161 | 164 | 159 | 162 | 77,300 | 162 |
| 2025-01-17 | 173 | 173 | 156 | 159 | 268,500 | 159 |
| 2025-01-16 | 182 | 182 | 172 | 173 | 215,200 | 173 |
| 2025-01-15 | 172 | 188 | 166 | 182 | 674,200 | 182 |
| 2025-01-14 | 177 | 178 | 164 | 168 | 505,400 | 168 |
| 2025-01-10 | 151 | 193 | 151 | 178 | 3,054,100 | 178 |
| 2025-01-09 | 152 | 176 | 147 | 152 | 424,400 | 152 |
| 2025-01-08 | 152 | 154 | 149 | 149 | 40,900 | 149 |
| 2025-01-07 | 152 | 153 | 150 | 151 | 52,400 | 151 |
| 2025-01-06 | 153 | 153 | 149 | 150 | 34,700 | 150 |
分割・併合履歴 ： [2013-09-26]1株→100株