1. HOME >
  2. 株価時系列 >
  3. 3753 >
  4. 2016年

3753 (株)フライトソリューションズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6201,6821,6201,668466,3001,668
2016-12-291,6961,7711,6321,681897,2001,681
2016-12-281,8291,8611,7101,7141,083,6001,714
2016-12-271,9091,9211,8001,8021,437,6001,802
2016-12-261,8871,9781,8611,9691,201,2001,969
2016-12-221,7971,8711,6931,860998,8001,860
2016-12-211,9131,9321,7851,808865,0001,808
2016-12-201,8501,9381,8291,900916,0001,900
2016-12-191,9701,9791,8801,880780,2001,880
2016-12-161,8501,9801,8441,9451,416,5001,945
2016-12-151,9151,9921,8941,9152,104,3001,915
2016-12-141,8691,8851,8111,884752,0001,884
2016-12-131,7851,8551,7531,845913,8001,845
2016-12-121,6501,8081,6181,7671,070,5001,767
2016-12-091,7161,7601,6131,6751,215,7001,675
2016-12-081,9101,9651,7651,8051,848,5001,805
2016-12-071,7531,9771,7351,9463,870,1001,946
2016-12-061,6781,8201,6201,7531,578,9001,753
2016-12-051,6601,6951,6311,679732,9001,679
2016-12-021,5851,6801,5751,6381,351,7001,638
2016-12-011,5781,6181,4881,5741,160,7001,574
2016-11-301,6001,6641,5481,591940,6001,591
2016-11-291,6961,7071,6161,6231,075,0001,623
2016-11-281,7201,7851,6841,7572,287,8001,757
2016-11-251,5631,6701,4801,6582,293,9001,658
2016-11-241,6811,7161,5561,5891,904,8001,589
2016-11-221,7451,8661,6571,7502,772,7001,750
2016-11-211,9502,0531,8161,8164,796,0001,816
2016-11-181,7301,9261,6951,8704,672,3001,870
2016-11-171,6781,7501,6101,6532,783,5001,653
2016-11-161,6191,8691,5921,7307,702,0001,730
2016-11-151,3601,5121,2901,5124,686,2001,512
2016-11-141,2001,2391,1571,2122,090,3001,212
2016-11-111,1931,3121,0801,0953,229,1001,095
2016-11-101,3641,3901,2761,2832,413,5001,283
2016-11-091,3701,4121,1101,3043,762,6001,304
2016-11-081,3691,4001,2601,4003,308,7001,400
2016-11-071,2901,4301,1471,2494,563,1001,249
2016-11-041,2201,3791,2001,3006,831,6001,300
2016-11-021,1491,1791,0401,1004,599,6001,100
2016-11-011,0171,1199801,1193,381,3001,119
2016-10-319841,0439569691,265,600969
2016-10-281,1051,1401,0051,0143,063,1001,014
2016-10-279751,0399161,0153,551,6001,015
2016-10-261,0271,1769559994,771,600999
2016-10-251,0401,3751,0211,0577,065,2001,057
2016-10-241,2001,2451,0301,1724,790,1001,172
2016-10-219401,0459301,0453,168,0001,045
2016-10-208599448308952,856,600895
2016-10-198608758508741,832,700874
2016-10-17620648595625893,500625
2016-10-13540577528563847,900563
2016-10-12545565511517689,000517
2016-10-11491548491539707,900539
2016-10-0748849948448686,700486
2016-10-06510510485488129,700488
2016-10-05494514492505122,500505
2016-10-0447649447649472,200494
2016-10-03486489475482110,600482
2016-09-3049250548648787,800487
2016-09-2951251249449893,100498
2016-09-28482518481507177,700507
2016-09-27490500470486187,000486
2016-09-26539543500500336,600500
2016-09-23490537486530446,400530
2016-09-21508518495501322,300501
2016-09-20469515468493597,400493
2016-09-16480511465468661,400468
2016-09-154305004274881,079,500488
2016-09-14445448421426277,500426
2016-09-13470477452457254,700457
2016-09-12464483459465329,000465
2016-09-09487523483487459,400487
2016-09-085295374835041,416,400504
2016-09-074645294564701,262,300470
2016-09-064805074474941,218,300494
2016-09-05433483432480621,300480
2016-09-02430439416425149,000425
2016-09-01424460424425403,500425
2016-08-31431445412432418,900432
2016-08-30396432382415597,000415
2016-08-29404408376390273,600390
2016-08-26371386358384252,900384
2016-08-25377377356359154,400359
2016-08-24370405365383720,200383
2016-08-23351398350354479,900354
2016-08-2234935634135367,800353
2016-08-19366366342349214,400349
2016-08-184244283533821,338,600382
2016-08-173164003164001,292,400400
2016-08-1631832031732019,300320
2016-08-1531532131332020,300320
2016-08-1231832631631838,100318
2016-08-1032532831632045,300320
2016-08-0932333632232946,700329
2016-08-0832532632032125,600321
2016-08-0532432632232220,200322
2016-08-0432532832232416,000324
2016-08-0332932932232427,900324
2016-08-0232832932232619,200326
2016-08-0131633431632445,000324
2016-07-2932533531332457,800324
2016-07-2833433932132559,000325
2016-07-2733934133233720,600337
2016-07-2634335133333662,500336
2016-07-2534334833734344,600343
2016-07-2234435634034552,200345
2016-07-2135635734035063,700350
2016-07-2035736034835635,300356
2016-07-1935536635036052,200360
2016-07-1537637735235552,500355
2016-07-1438138736337356,100373
2016-07-13365381355377115,000377
2016-07-12352393338358243,200358
2016-07-1133334233333726,900337
2016-07-0834034432632870,700328
2016-07-0735936034334343,800343
2016-07-0635035634535153,200351
2016-07-0537637635936059,500360
2016-07-0435837935137749,900377
2016-07-0136237335336668,800366
2016-06-30375379358360105,400360
2016-06-29351398349370207,600370
2016-06-28313360310349182,100349
2016-06-27325348322335134,000335
2016-06-24373385295323290,000323
2016-06-2336838036037173,700371
2016-06-2238438436136879,800368
2016-06-2139639938338398,200383
2016-06-20380417375393285,400393
2016-06-17385399369375179,200375
2016-06-16401417374381190,200381
2016-06-15396419385412194,800412
2016-06-14460473390396569,100396
2016-06-13464480460468271,300468
2016-06-10499503473480520,300480
2016-06-09454519440495804,600495
2016-06-08467468442447642,800447
2016-06-074785054444831,353,200483
2016-06-065205204945142,962,300514
2016-06-0344044044044058,000440
2016-06-02375384360360289,100360
2016-06-01388404373381723,600381
2016-05-313714473584282,261,700428
2016-05-30377377359367160,800367
2016-05-27352366333361507,000361
2016-05-263193933193681,651,200368
2016-05-2531031930731397,600313
2016-05-2430631230631068,700310
2016-05-23313313298305144,200305
2016-05-2030030329230058,700300
2016-05-1929330329329933,200299
2016-05-1830230229229269,100292
2016-05-1729730829730139,400301
2016-05-1630130429729740,200297
2016-05-1330631230130142,900301
2016-05-1231031431031019,200310
2016-05-1131731831131246,500312
2016-05-1031831831031237,400312
2016-05-0931431631031635,800316
2016-05-0630530930530817,200308
2016-05-0229930929730546,000305
2016-04-2832332631531541,000315
2016-04-2732032631632651,600326
2016-04-2633533532132185,000321
2016-04-2533233833133626,100336
2016-04-2234634633033253,900332
2016-04-2133735333334298,200342
2016-04-2033533933033556,600335
2016-04-1933733733133651,500336
2016-04-1833533532332969,700329
2016-04-1533834633533846,700338
2016-04-1433734333634036,900340
2016-04-1333634233333433,400334
2016-04-1233134233033134,500331
2016-04-1132033331532735,800327
2016-04-0831032430432055,100320
2016-04-0731632530831142,700311
2016-04-0630131230130640,400306
2016-04-05327328305306124,400306
2016-04-0432333332332866,800328
2016-04-0134535032532699,300326
2016-03-3134335234334442,700344
2016-03-30346358341347110,000347
2016-03-2933535533035065,900350
2016-03-2834534732933096,900330
2016-03-2534234733834077,100340
2016-03-2434435334234462,100344
2016-03-2335235234134482,100344
2016-03-22349373349350104,100350
2016-03-18373374340357233,300357
2016-03-17373390370371205,500371
2016-03-16371384370372113,700372
2016-03-15378385370370239,400370
2016-03-143754343653751,202,000375
2016-03-11366375362375107,100375
2016-03-10365380359374181,100374
2016-03-09353363351357147,100357
2016-03-08363380349354558,500354
2016-03-07349352337349123,000349
2016-03-04325345319341143,500341
2016-03-03312330312324107,700324
2016-03-02331348317317320,100317
2016-03-01300370291322624,200322
2016-02-2931331530430454,300304
2016-02-2631331630531370,600313
2016-02-2531532930530573,700305
2016-02-24289317280315113,000315
2016-02-2330030729129669,000296
2016-02-2228531028529094,800290
2016-02-1927828127127748,600277
2016-02-1826728526728071,600280
2016-02-1726827525926481,400264
2016-02-1625727525726897,100268
2016-02-15257269246257162,000257
2016-02-12272280236241289,800241
2016-02-102873532752861,478,300286
2016-02-09291295270273111,500273
2016-02-0829031528030673,700306
2016-02-0530931430030166,500301
2016-02-0432032631431448,500314
2016-02-0332632832032250,900322
2016-02-0233734133233263,000332
2016-02-0134234333233788,700337
2016-01-29336344330334125,600334
2016-01-28331348325342104,300342
2016-01-2732933532332364,800323
2016-01-2632733731932357,800323
2016-01-2532334031933564,200335
2016-01-22315325311322107,300322
2016-01-21318343300300261,300300
2016-01-20358358319325111,100325
2016-01-1935135934535062,700350
2016-01-18349365344356164,600356
2016-01-15385405373373246,200373
2016-01-14390390370381112,900381
2016-01-1339540438539284,000392
2016-01-12403407380391119,500391
2016-01-08405420396411107,900411
2016-01-07416422407410175,200410
2016-01-06431458423424275,400424
2016-01-05443451429436179,700436
2016-01-04449470432451436,900451

分割・併合履歴 ： [2013-09-26]1株→100株