3753 (株)フライトソリューションズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 146 | 148 | 144 | 145 | 105,200 | 145 |
| 2024-12-25 | 150 | 151 | 146 | 148 | 133,400 | 148 |
| 2024-12-24 | 144 | 152 | 144 | 148 | 101,700 | 148 |
| 2024-12-23 | 150 | 150 | 143 | 144 | 99,600 | 144 |
| 2024-12-20 | 156 | 156 | 149 | 149 | 60,100 | 149 |
| 2024-12-19 | 151 | 158 | 146 | 154 | 163,600 | 154 |
| 2024-12-18 | 148 | 155 | 145 | 153 | 197,000 | 153 |
| 2024-12-17 | 142 | 151 | 142 | 150 | 201,800 | 150 |
| 2024-12-16 | 145 | 160 | 140 | 143 | 569,000 | 143 |
| 2024-12-13 | 149 | 149 | 145 | 147 | 106,500 | 147 |
| 2024-12-12 | 151 | 152 | 146 | 150 | 134,000 | 150 |
| 2024-12-11 | 153 | 154 | 149 | 151 | 73,200 | 151 |
| 2024-12-10 | 154 | 155 | 153 | 154 | 52,900 | 154 |
| 2024-12-09 | 153 | 154 | 152 | 154 | 46,000 | 154 |
| 2024-12-06 | 154 | 156 | 153 | 153 | 35,800 | 153 |
| 2024-12-05 | 156 | 157 | 153 | 155 | 68,200 | 155 |
| 2024-12-04 | 157 | 158 | 154 | 158 | 50,200 | 158 |
| 2024-12-03 | 158 | 160 | 155 | 157 | 122,000 | 157 |
| 2024-12-02 | 163 | 163 | 156 | 156 | 184,900 | 156 |
| 2024-11-29 | 166 | 169 | 160 | 163 | 393,400 | 163 |
| 2024-11-28 | 179 | 219 | 166 | 169 | 4,339,300 | 169 |
| 2024-11-27 | 178 | 180 | 178 | 178 | 8,100 | 178 |
| 2024-11-26 | 180 | 180 | 177 | 180 | 9,000 | 180 |
| 2024-11-25 | 178 | 180 | 177 | 179 | 14,800 | 179 |
| 2024-11-22 | 181 | 181 | 178 | 180 | 10,200 | 180 |
| 2024-11-21 | 180 | 182 | 179 | 182 | 11,500 | 182 |
| 2024-11-20 | 181 | 185 | 179 | 181 | 18,900 | 181 |
| 2024-11-19 | 175 | 182 | 175 | 179 | 47,100 | 179 |
| 2024-11-18 | 176 | 179 | 172 | 177 | 33,600 | 177 |
| 2024-11-15 | 179 | 181 | 170 | 178 | 60,300 | 178 |
| 2024-11-14 | 181 | 184 | 179 | 181 | 24,000 | 181 |
| 2024-11-13 | 178 | 181 | 177 | 179 | 27,100 | 179 |
| 2024-11-12 | 181 | 184 | 179 | 180 | 36,000 | 180 |
| 2024-11-11 | 186 | 186 | 183 | 184 | 13,800 | 184 |
| 2024-11-08 | 186 | 187 | 185 | 186 | 11,600 | 186 |
| 2024-11-07 | 188 | 189 | 184 | 187 | 38,100 | 187 |
| 2024-11-06 | 190 | 190 | 187 | 187 | 15,100 | 187 |
| 2024-11-05 | 193 | 193 | 187 | 190 | 24,300 | 190 |
| 2024-11-01 | 190 | 197 | 188 | 189 | 47,000 | 189 |
| 2024-10-31 | 189 | 191 | 189 | 190 | 21,200 | 190 |
| 2024-10-30 | 191 | 193 | 187 | 189 | 20,300 | 189 |
| 2024-10-29 | 188 | 190 | 186 | 188 | 15,600 | 188 |
| 2024-10-28 | 185 | 189 | 183 | 187 | 27,300 | 187 |
| 2024-10-25 | 187 | 189 | 182 | 186 | 82,300 | 186 |
| 2024-10-24 | 188 | 190 | 185 | 187 | 33,000 | 187 |
| 2024-10-23 | 192 | 192 | 187 | 188 | 49,400 | 188 |
| 2024-10-22 | 202 | 202 | 191 | 193 | 45,300 | 193 |
| 2024-10-21 | 199 | 200 | 197 | 199 | 14,100 | 199 |
| 2024-10-18 | 199 | 200 | 198 | 198 | 24,000 | 198 |
| 2024-10-17 | 200 | 200 | 197 | 199 | 23,400 | 199 |
| 2024-10-16 | 200 | 200 | 197 | 199 | 17,000 | 199 |
| 2024-10-15 | 198 | 201 | 195 | 198 | 34,400 | 198 |
| 2024-10-11 | 195 | 200 | 195 | 197 | 62,800 | 197 |
| 2024-10-10 | 207 | 209 | 199 | 199 | 91,800 | 199 |
| 2024-10-09 | 198 | 201 | 198 | 200 | 24,300 | 200 |
| 2024-10-08 | 201 | 202 | 197 | 199 | 61,800 | 199 |
| 2024-10-07 | 203 | 203 | 199 | 201 | 52,500 | 201 |
| 2024-10-04 | 201 | 204 | 198 | 201 | 51,400 | 201 |
| 2024-10-03 | 208 | 209 | 201 | 201 | 48,400 | 201 |
| 2024-10-02 | 201 | 209 | 201 | 205 | 71,200 | 205 |
| 2024-10-01 | 209 | 209 | 200 | 203 | 69,400 | 203 |
| 2024-09-30 | 208 | 208 | 202 | 203 | 62,500 | 203 |
| 2024-09-27 | 215 | 218 | 212 | 213 | 74,300 | 213 |
| 2024-09-26 | 215 | 225 | 214 | 216 | 95,400 | 216 |
| 2024-09-25 | 224 | 224 | 214 | 215 | 109,900 | 215 |
| 2024-09-24 | 230 | 230 | 219 | 220 | 173,200 | 220 |
| 2024-09-20 | 253 | 270 | 232 | 234 | 636,300 | 234 |
| 2024-09-19 | 253 | 272 | 241 | 245 | 961,500 | 245 |
| 2024-09-18 | 273 | 306 | 239 | 257 | 2,048,900 | 257 |
| 2024-09-17 | 237 | 301 | 225 | 284 | 3,675,300 | 284 |
| 2024-09-13 | 226 | 236 | 221 | 221 | 26,100 | 221 |
| 2024-09-12 | 220 | 223 | 219 | 222 | 5,600 | 222 |
| 2024-09-11 | 223 | 226 | 219 | 220 | 7,000 | 220 |
| 2024-09-10 | 217 | 224 | 217 | 223 | 5,200 | 223 |
| 2024-09-09 | 213 | 220 | 211 | 216 | 8,300 | 216 |
| 2024-09-06 | 220 | 230 | 214 | 216 | 32,600 | 216 |
| 2024-09-05 | 216 | 219 | 216 | 218 | 5,800 | 218 |
| 2024-09-04 | 225 | 225 | 216 | 216 | 16,500 | 216 |
| 2024-09-03 | 227 | 230 | 221 | 227 | 15,500 | 227 |
| 2024-09-02 | 210 | 231 | 210 | 229 | 89,400 | 229 |
| 2024-08-30 | 233 | 238 | 229 | 231 | 15,000 | 231 |
| 2024-08-29 | 235 | 235 | 220 | 233 | 34,700 | 233 |
| 2024-08-28 | 240 | 240 | 230 | 231 | 23,200 | 231 |
| 2024-08-27 | 241 | 245 | 235 | 237 | 29,500 | 237 |
| 2024-08-26 | 238 | 239 | 230 | 239 | 42,200 | 239 |
| 2024-08-23 | 230 | 270 | 229 | 238 | 563,700 | 238 |
| 2024-08-22 | 226 | 233 | 226 | 229 | 13,300 | 229 |
| 2024-08-21 | 223 | 228 | 222 | 228 | 7,900 | 228 |
| 2024-08-20 | 221 | 230 | 219 | 227 | 20,300 | 227 |
| 2024-08-19 | 221 | 234 | 217 | 222 | 24,100 | 222 |
| 2024-08-16 | 223 | 223 | 216 | 221 | 20,500 | 221 |
| 2024-08-15 | 217 | 222 | 217 | 221 | 6,400 | 221 |
| 2024-08-14 | 213 | 220 | 213 | 218 | 40,700 | 218 |
| 2024-08-13 | 209 | 219 | 209 | 217 | 14,900 | 217 |
| 2024-08-09 | 220 | 220 | 215 | 217 | 15,700 | 217 |
| 2024-08-08 | 220 | 227 | 219 | 219 | 15,400 | 219 |
| 2024-08-07 | 198 | 226 | 198 | 225 | 32,200 | 225 |
| 2024-08-06 | 201 | 217 | 200 | 215 | 35,400 | 215 |
| 2024-08-05 | 216 | 243 | 185 | 195 | 130,500 | 195 |
| 2024-08-02 | 245 | 245 | 232 | 234 | 47,700 | 234 |
| 2024-08-01 | 248 | 248 | 245 | 247 | 5,100 | 247 |
| 2024-07-31 | 246 | 248 | 245 | 247 | 2,700 | 247 |
| 2024-07-30 | 247 | 248 | 245 | 247 | 6,800 | 247 |
| 2024-07-29 | 247 | 248 | 245 | 247 | 11,300 | 247 |
| 2024-07-26 | 249 | 251 | 245 | 246 | 19,200 | 246 |
| 2024-07-25 | 254 | 254 | 250 | 252 | 15,900 | 252 |
| 2024-07-24 | 255 | 256 | 254 | 254 | 8,200 | 254 |
| 2024-07-23 | 253 | 257 | 253 | 256 | 10,800 | 256 |
| 2024-07-22 | 256 | 258 | 255 | 255 | 20,200 | 255 |
| 2024-07-19 | 262 | 262 | 258 | 260 | 4,000 | 260 |
| 2024-07-18 | 262 | 262 | 260 | 260 | 13,300 | 260 |
| 2024-07-17 | 260 | 262 | 256 | 260 | 14,100 | 260 |
| 2024-07-16 | 260 | 261 | 258 | 259 | 7,300 | 259 |
| 2024-07-12 | 257 | 262 | 257 | 260 | 9,700 | 260 |
| 2024-07-11 | 263 | 263 | 259 | 259 | 15,300 | 259 |
| 2024-07-10 | 262 | 263 | 259 | 261 | 14,800 | 261 |
| 2024-07-09 | 263 | 265 | 261 | 261 | 12,600 | 261 |
| 2024-07-08 | 265 | 265 | 263 | 264 | 3,100 | 264 |
| 2024-07-05 | 263 | 266 | 263 | 263 | 12,200 | 263 |
| 2024-07-04 | 267 | 268 | 264 | 264 | 9,800 | 264 |
| 2024-07-03 | 270 | 270 | 265 | 265 | 9,500 | 265 |
| 2024-07-02 | 270 | 270 | 267 | 270 | 7,100 | 270 |
| 2024-07-01 | 270 | 270 | 266 | 268 | 12,100 | 268 |
| 2024-06-28 | 267 | 270 | 265 | 269 | 21,700 | 269 |
| 2024-06-27 | 266 | 267 | 264 | 264 | 32,000 | 264 |
| 2024-06-26 | 271 | 271 | 268 | 268 | 19,100 | 268 |
| 2024-06-25 | 271 | 298 | 263 | 267 | 353,200 | 267 |
| 2024-06-24 | 270 | 270 | 267 | 270 | 8,400 | 270 |
| 2024-06-21 | 266 | 270 | 266 | 268 | 8,200 | 268 |
| 2024-06-20 | 270 | 270 | 264 | 266 | 21,000 | 266 |
| 2024-06-19 | 270 | 275 | 267 | 270 | 21,100 | 270 |
| 2024-06-18 | 267 | 271 | 260 | 270 | 38,800 | 270 |
| 2024-06-17 | 268 | 269 | 266 | 266 | 4,600 | 266 |
| 2024-06-14 | 271 | 271 | 267 | 269 | 3,600 | 269 |
| 2024-06-13 | 269 | 273 | 268 | 271 | 12,300 | 271 |
| 2024-06-12 | 271 | 271 | 268 | 269 | 5,200 | 269 |
| 2024-06-11 | 270 | 271 | 265 | 271 | 6,900 | 271 |
| 2024-06-10 | 269 | 269 | 263 | 269 | 11,000 | 269 |
| 2024-06-07 | 265 | 272 | 265 | 271 | 10,600 | 271 |
| 2024-06-06 | 271 | 271 | 263 | 267 | 7,700 | 267 |
| 2024-06-05 | 270 | 270 | 266 | 270 | 9,100 | 270 |
| 2024-06-04 | 272 | 272 | 263 | 271 | 15,800 | 271 |
| 2024-06-03 | 274 | 274 | 269 | 272 | 3,400 | 272 |
| 2024-05-31 | 265 | 268 | 263 | 268 | 5,600 | 268 |
| 2024-05-30 | 267 | 268 | 261 | 266 | 18,100 | 266 |
| 2024-05-29 | 276 | 276 | 267 | 267 | 10,300 | 267 |
| 2024-05-28 | 269 | 275 | 268 | 275 | 12,800 | 275 |
| 2024-05-27 | 275 | 276 | 271 | 271 | 7,000 | 271 |
| 2024-05-24 | 277 | 277 | 275 | 276 | 1,600 | 276 |
| 2024-05-23 | 279 | 279 | 276 | 277 | 5,300 | 277 |
| 2024-05-22 | 282 | 285 | 279 | 279 | 7,000 | 279 |
| 2024-05-21 | 282 | 286 | 282 | 285 | 3,300 | 285 |
| 2024-05-20 | 288 | 288 | 283 | 285 | 11,700 | 285 |
| 2024-05-17 | 268 | 289 | 267 | 289 | 30,900 | 289 |
| 2024-05-16 | 285 | 285 | 267 | 272 | 48,400 | 272 |
| 2024-05-15 | 285 | 285 | 282 | 284 | 7,700 | 284 |
| 2024-05-14 | 284 | 285 | 282 | 285 | 4,800 | 285 |
| 2024-05-13 | 285 | 286 | 281 | 281 | 13,800 | 281 |
| 2024-05-10 | 286 | 286 | 280 | 283 | 22,900 | 283 |
| 2024-05-09 | 279 | 284 | 278 | 284 | 9,700 | 284 |
| 2024-05-08 | 284 | 285 | 280 | 280 | 14,600 | 280 |
| 2024-05-07 | 284 | 284 | 281 | 283 | 11,200 | 283 |
| 2024-05-02 | 289 | 289 | 282 | 287 | 16,300 | 287 |
| 2024-05-01 | 292 | 292 | 287 | 289 | 20,800 | 289 |
| 2024-04-30 | 297 | 297 | 291 | 292 | 10,900 | 292 |
| 2024-04-26 | 294 | 296 | 291 | 294 | 6,400 | 294 |
| 2024-04-25 | 299 | 299 | 294 | 294 | 12,300 | 294 |
| 2024-04-24 | 298 | 299 | 294 | 298 | 15,300 | 298 |
| 2024-04-23 | 300 | 301 | 294 | 300 | 14,200 | 300 |
| 2024-04-22 | 300 | 301 | 295 | 297 | 9,300 | 297 |
| 2024-04-19 | 300 | 300 | 295 | 299 | 16,100 | 299 |
| 2024-04-18 | 300 | 303 | 298 | 298 | 4,900 | 298 |
| 2024-04-17 | 303 | 304 | 299 | 301 | 16,400 | 301 |
| 2024-04-16 | 307 | 307 | 301 | 304 | 8,600 | 304 |
| 2024-04-15 | 309 | 309 | 307 | 307 | 3,100 | 307 |
| 2024-04-12 | 307 | 310 | 307 | 309 | 9,300 | 309 |
| 2024-04-11 | 310 | 311 | 308 | 310 | 17,000 | 310 |
| 2024-04-10 | 310 | 314 | 309 | 310 | 7,100 | 310 |
| 2024-04-09 | 310 | 312 | 308 | 310 | 7,000 | 310 |
| 2024-04-08 | 310 | 313 | 310 | 310 | 5,300 | 310 |
| 2024-04-05 | 306 | 312 | 306 | 312 | 12,500 | 312 |
| 2024-04-04 | 311 | 314 | 308 | 311 | 15,000 | 311 |
| 2024-04-03 | 307 | 309 | 306 | 309 | 5,200 | 309 |
| 2024-04-02 | 309 | 310 | 307 | 308 | 6,700 | 308 |
| 2024-04-01 | 313 | 313 | 303 | 308 | 17,800 | 308 |
| 2024-03-29 | 307 | 312 | 306 | 311 | 8,600 | 311 |
| 2024-03-28 | 308 | 311 | 308 | 308 | 25,300 | 308 |
| 2024-03-27 | 320 | 320 | 310 | 316 | 33,400 | 316 |
| 2024-03-26 | 310 | 311 | 307 | 310 | 9,300 | 310 |
| 2024-03-25 | 314 | 316 | 307 | 312 | 21,100 | 312 |
| 2024-03-22 | 310 | 315 | 310 | 314 | 13,400 | 314 |
| 2024-03-21 | 312 | 313 | 310 | 310 | 10,100 | 310 |
| 2024-03-19 | 311 | 313 | 308 | 312 | 14,200 | 312 |
| 2024-03-18 | 312 | 313 | 310 | 312 | 9,100 | 312 |
| 2024-03-15 | 312 | 312 | 309 | 309 | 12,400 | 309 |
| 2024-03-14 | 313 | 313 | 309 | 312 | 5,800 | 312 |
| 2024-03-13 | 312 | 315 | 308 | 310 | 9,200 | 310 |
| 2024-03-12 | 307 | 313 | 307 | 310 | 8,400 | 310 |
| 2024-03-11 | 312 | 314 | 305 | 311 | 17,700 | 311 |
| 2024-03-08 | 301 | 314 | 301 | 312 | 33,900 | 312 |
| 2024-03-07 | 308 | 313 | 304 | 307 | 7,300 | 307 |
| 2024-03-06 | 300 | 324 | 300 | 307 | 34,600 | 307 |
| 2024-03-05 | 304 | 305 | 299 | 303 | 34,900 | 303 |
| 2024-03-04 | 311 | 311 | 303 | 306 | 17,700 | 306 |
| 2024-03-01 | 313 | 313 | 308 | 309 | 16,600 | 309 |
| 2024-02-29 | 311 | 315 | 311 | 311 | 8,300 | 311 |
| 2024-02-28 | 312 | 315 | 311 | 311 | 11,900 | 311 |
| 2024-02-27 | 313 | 319 | 309 | 312 | 12,300 | 312 |
| 2024-02-26 | 312 | 315 | 309 | 313 | 12,800 | 313 |
| 2024-02-22 | 309 | 321 | 304 | 315 | 43,900 | 315 |
| 2024-02-21 | 315 | 320 | 313 | 313 | 4,500 | 313 |
| 2024-02-20 | 310 | 318 | 310 | 316 | 21,300 | 316 |
| 2024-02-19 | 309 | 316 | 304 | 311 | 32,000 | 311 |
| 2024-02-16 | 307 | 314 | 306 | 309 | 21,300 | 309 |
| 2024-02-15 | 321 | 326 | 305 | 308 | 33,500 | 308 |
| 2024-02-14 | 320 | 326 | 315 | 326 | 54,000 | 326 |
| 2024-02-13 | 350 | 362 | 348 | 362 | 56,300 | 362 |
| 2024-02-09 | 348 | 349 | 345 | 347 | 6,700 | 347 |
| 2024-02-08 | 344 | 348 | 344 | 348 | 10,600 | 348 |
| 2024-02-07 | 342 | 344 | 338 | 344 | 5,600 | 344 |
| 2024-02-06 | 342 | 343 | 339 | 341 | 6,200 | 341 |
| 2024-02-05 | 343 | 344 | 339 | 341 | 3,600 | 341 |
| 2024-02-02 | 341 | 343 | 338 | 343 | 8,800 | 343 |
| 2024-02-01 | 335 | 343 | 334 | 343 | 22,000 | 343 |
| 2024-01-31 | 335 | 339 | 335 | 336 | 3,800 | 336 |
| 2024-01-30 | 339 | 339 | 336 | 336 | 8,100 | 336 |
| 2024-01-29 | 338 | 339 | 335 | 339 | 12,900 | 339 |
| 2024-01-26 | 339 | 342 | 336 | 338 | 16,900 | 338 |
| 2024-01-25 | 338 | 342 | 338 | 342 | 8,100 | 342 |
| 2024-01-24 | 336 | 341 | 334 | 337 | 26,700 | 337 |
| 2024-01-23 | 336 | 341 | 332 | 336 | 24,700 | 336 |
| 2024-01-22 | 332 | 336 | 332 | 336 | 7,600 | 336 |
| 2024-01-19 | 333 | 337 | 329 | 331 | 15,600 | 331 |
| 2024-01-18 | 328 | 332 | 326 | 328 | 17,100 | 328 |
| 2024-01-17 | 342 | 342 | 328 | 328 | 31,900 | 328 |
| 2024-01-16 | 343 | 347 | 337 | 338 | 26,800 | 338 |
| 2024-01-15 | 344 | 346 | 343 | 343 | 13,100 | 343 |
| 2024-01-12 | 344 | 348 | 344 | 344 | 10,500 | 344 |
| 2024-01-11 | 349 | 349 | 344 | 344 | 15,900 | 344 |
| 2024-01-10 | 346 | 351 | 346 | 350 | 12,600 | 350 |
| 2024-01-09 | 348 | 350 | 344 | 349 | 11,200 | 349 |
| 2024-01-05 | 352 | 352 | 343 | 347 | 44,400 | 347 |
| 2024-01-04 | 344 | 354 | 344 | 352 | 18,600 | 352 |
分割・併合履歴 ： [2013-09-26]1株→100株