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
2024-12-0615415615315335,800153
2024-12-0515615715315568,200155
2024-12-0415715815415850,200158
2024-12-03158160155157122,000157
2024-12-02163163156156184,900156
2024-11-29166169160163393,400163
2024-11-281792191661694,339,300169
2024-11-271781801781788,100178
2024-11-261801801771809,000180
2024-11-2517818017717914,800179
2024-11-2218118117818010,200180
2024-11-2118018217918211,500182
2024-11-2018118517918118,900181
2024-11-1917518217517947,100179
2024-11-1817617917217733,600177
2024-11-1517918117017860,300178
2024-11-1418118417918124,000181
2024-11-1317818117717927,100179
2024-11-1218118417918036,000180
2024-11-1118618618318413,800184
2024-11-0818618718518611,600186
2024-11-0718818918418738,100187
2024-11-0619019018718715,100187
2024-11-0519319318719024,300190
2024-11-0119019718818947,000189
2024-10-3118919118919021,200190
2024-10-3019119318718920,300189
2024-10-2918819018618815,600188
2024-10-2818518918318727,300187
2024-10-2518718918218682,300186
2024-10-2418819018518733,000187
2024-10-2319219218718849,400188
2024-10-2220220219119345,300193
2024-10-2119920019719914,100199
2024-10-1819920019819824,000198
2024-10-1720020019719923,400199
2024-10-1620020019719917,000199
2024-10-1519820119519834,400198
2024-10-1119520019519762,800197
2024-10-1020720919919991,800199
2024-10-0919820119820024,300200
2024-10-0820120219719961,800199
2024-10-0720320319920152,500201
2024-10-0420120419820151,400201
2024-10-0320820920120148,400201
2024-10-0220120920120571,200205
2024-10-0120920920020369,400203
2024-09-3020820820220362,500203
2024-09-2721521821221374,300213
2024-09-2621522521421695,400216
2024-09-25224224214215109,900215
2024-09-24230230219220173,200220
2024-09-20253270232234636,300234
2024-09-19253272241245961,500245
2024-09-182733062392572,048,900257
2024-09-172373012252843,675,300284
2024-09-1322623622122126,100221
2024-09-122202232192225,600222
2024-09-112232262192207,000220
2024-09-102172242172235,200223
2024-09-092132202112168,300216
2024-09-0622023021421632,600216
2024-09-052162192162185,800218
2024-09-0422522521621616,500216
2024-09-0322723022122715,500227
2024-09-0221023121022989,400229
2024-08-3023323822923115,000231
2024-08-2923523522023334,700233
2024-08-2824024023023123,200231
2024-08-2724124523523729,500237
2024-08-2623823923023942,200239
2024-08-23230270229238563,700238
2024-08-2222623322622913,300229
2024-08-212232282222287,900228
2024-08-2022123021922720,300227
2024-08-1922123421722224,100222
2024-08-1622322321622120,500221
2024-08-152172222172216,400221
2024-08-1421322021321840,700218
2024-08-1320921920921714,900217
2024-08-0922022021521715,700217
2024-08-0822022721921915,400219
2024-08-0719822619822532,200225
2024-08-0620121720021535,400215
2024-08-05216243185195130,500195
2024-08-0224524523223447,700234
2024-08-012482482452475,100247
2024-07-312462482452472,700247
2024-07-302472482452476,800247
2024-07-2924724824524711,300247
2024-07-2624925124524619,200246
2024-07-2525425425025215,900252
2024-07-242552562542548,200254
2024-07-2325325725325610,800256
2024-07-2225625825525520,200255
2024-07-192622622582604,000260
2024-07-1826226226026013,300260
2024-07-1726026225626014,100260
2024-07-162602612582597,300259
2024-07-122572622572609,700260
2024-07-1126326325925915,300259
2024-07-1026226325926114,800261
2024-07-0926326526126112,600261
2024-07-082652652632643,100264
2024-07-0526326626326312,200263
2024-07-042672682642649,800264
2024-07-032702702652659,500265
2024-07-022702702672707,100270
2024-07-0127027026626812,100268
2024-06-2826727026526921,700269
2024-06-2726626726426432,000264
2024-06-2627127126826819,100268
2024-06-25271298263267353,200267
2024-06-242702702672708,400270
2024-06-212662702662688,200268
2024-06-2027027026426621,000266
2024-06-1927027526727021,100270
2024-06-1826727126027038,800270
2024-06-172682692662664,600266
2024-06-142712712672693,600269
2024-06-1326927326827112,300271
2024-06-122712712682695,200269
2024-06-112702712652716,900271
2024-06-1026926926326911,000269
2024-06-0726527226527110,600271
2024-06-062712712632677,700267
2024-06-052702702662709,100270
2024-06-0427227226327115,800271
2024-06-032742742692723,400272
2024-05-312652682632685,600268
2024-05-3026726826126618,100266
2024-05-2927627626726710,300267
2024-05-2826927526827512,800275
2024-05-272752762712717,000271
2024-05-242772772752761,600276
2024-05-232792792762775,300277
2024-05-222822852792797,000279
2024-05-212822862822853,300285
2024-05-2028828828328511,700285
2024-05-1726828926728930,900289
2024-05-1628528526727248,400272
2024-05-152852852822847,700284
2024-05-142842852822854,800285
2024-05-1328528628128113,800281
2024-05-1028628628028322,900283
2024-05-092792842782849,700284
2024-05-0828428528028014,600280
2024-05-0728428428128311,200283
2024-05-0228928928228716,300287
2024-05-0129229228728920,800289
2024-04-3029729729129210,900292
2024-04-262942962912946,400294
2024-04-2529929929429412,300294
2024-04-2429829929429815,300298
2024-04-2330030129430014,200300
2024-04-223003012952979,300297
2024-04-1930030029529916,100299
2024-04-183003032982984,900298
2024-04-1730330429930116,400301
2024-04-163073073013048,600304
2024-04-153093093073073,100307
2024-04-123073103073099,300309
2024-04-1131031130831017,000310
2024-04-103103143093107,100310
2024-04-093103123083107,000310
2024-04-083103133103105,300310
2024-04-0530631230631212,500312
2024-04-0431131430831115,000311
2024-04-033073093063095,200309
2024-04-023093103073086,700308
2024-04-0131331330330817,800308
2024-03-293073123063118,600311
2024-03-2830831130830825,300308
2024-03-2732032031031633,400316
2024-03-263103113073109,300310
2024-03-2531431630731221,100312
2024-03-2231031531031413,400314
2024-03-2131231331031010,100310
2024-03-1931131330831214,200312
2024-03-183123133103129,100312
2024-03-1531231230930912,400309
2024-03-143133133093125,800312
2024-03-133123153083109,200310
2024-03-123073133073108,400310
2024-03-1131231430531117,700311
2024-03-0830131430131233,900312
2024-03-073083133043077,300307
2024-03-0630032430030734,600307
2024-03-0530430529930334,900303
2024-03-0431131130330617,700306
2024-03-0131331330830916,600309
2024-02-293113153113118,300311
2024-02-2831231531131111,900311
2024-02-2731331930931212,300312
2024-02-2631231530931312,800313
2024-02-2230932130431543,900315
2024-02-213153203133134,500313
2024-02-2031031831031621,300316
2024-02-1930931630431132,000311
2024-02-1630731430630921,300309
2024-02-1532132630530833,500308
2024-02-1432032631532654,000326
2024-02-1335036234836256,300362
2024-02-093483493453476,700347
2024-02-0834434834434810,600348
2024-02-073423443383445,600344
2024-02-063423433393416,200341
2024-02-053433443393413,600341
2024-02-023413433383438,800343
2024-02-0133534333434322,000343
2024-01-313353393353363,800336
2024-01-303393393363368,100336
2024-01-2933833933533912,900339
2024-01-2633934233633816,900338
2024-01-253383423383428,100342
2024-01-2433634133433726,700337
2024-01-2333634133233624,700336
2024-01-223323363323367,600336
2024-01-1933333732933115,600331
2024-01-1832833232632817,100328
2024-01-1734234232832831,900328
2024-01-1634334733733826,800338
2024-01-1534434634334313,100343
2024-01-1234434834434410,500344
2024-01-1134934934434415,900344
2024-01-1034635134635012,600350
2024-01-0934835034434911,200349
2024-01-0535235234334744,400347
2024-01-0434435434435218,600352

分割・併合履歴 : [2013-09-26]1株→100株