3753 (株)フライトソリューションズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	414	415	404	415	20,600	415
2021-12-29	403	420	402	416	57,500	416
2021-12-28	384	405	383	404	138,500	404
2021-12-27	388	390	376	376	84,900	376
2021-12-24	395	400	390	391	69,500	391
2021-12-23	395	398	392	397	42,700	397
2021-12-22	400	407	395	395	74,600	395
2021-12-21	401	408	396	400	48,400	400
2021-12-20	405	407	394	401	44,000	401
2021-12-17	415	417	407	411	42,500	411
2021-12-16	421	428	418	422	36,500	422
2021-12-15	407	420	406	417	31,900	417
2021-12-14	415	415	401	408	62,600	408
2021-12-13	422	422	411	412	32,900	412
2021-12-10	430	432	410	416	68,800	416
2021-12-09	445	447	431	431	36,200	431
2021-12-08	440	444	430	441	44,700	441
2021-12-07	416	433	416	432	59,400	432
2021-12-06	423	423	411	416	35,800	416
2021-12-03	410	426	409	426	41,200	426
2021-12-02	429	430	405	412	139,200	412
2021-12-01	450	450	431	432	61,600	432
2021-11-30	450	455	441	442	65,300	442
2021-11-29	447	468	445	445	77,300	445
2021-11-26	488	488	461	470	109,700	470
2021-11-25	497	507	489	489	59,600	489
2021-11-24	499	501	487	494	46,300	494
2021-11-22	493	502	491	500	50,400	500
2021-11-19	504	504	493	493	37,100	493
2021-11-18	505	506	497	505	28,500	505
2021-11-17	534	534	500	507	75,500	507
2021-11-16	520	533	502	533	110,600	533
2021-11-15	523	534	518	519	122,900	519
2021-11-12	555	559	547	550	73,600	550
2021-11-11	532	557	528	549	107,500	549
2021-11-10	525	541	524	536	28,300	536
2021-11-09	545	545	522	522	47,000	522
2021-11-08	546	546	527	541	32,500	541
2021-11-05	525	538	525	538	51,000	538
2021-11-04	523	528	518	526	25,200	526
2021-11-02	519	525	517	520	15,700	520
2021-11-01	528	528	518	519	16,000	519
2021-10-29	510	522	505	520	38,700	520
2021-10-28	499	511	495	504	18,900	504
2021-10-27	517	517	500	503	30,600	503
2021-10-26	503	517	503	517	29,700	517
2021-10-25	524	524	500	500	91,500	500
2021-10-22	530	531	524	524	16,300	524
2021-10-21	545	546	521	521	51,100	521
2021-10-20	535	548	534	545	48,300	545
2021-10-19	526	534	526	534	17,800	534
2021-10-18	524	528	522	527	33,100	527
2021-10-15	535	539	520	524	66,600	524
2021-10-14	525	536	523	529	32,200	529
2021-10-13	531	533	522	525	26,700	525
2021-10-12	546	546	531	531	30,300	531
2021-10-11	543	556	533	551	45,200	551
2021-10-08	541	553	541	542	15,300	542
2021-10-07	538	551	535	535	25,600	535
2021-10-06	551	564	537	537	51,300	537
2021-10-05	540	545	521	541	85,400	541
2021-10-04	582	582	547	547	59,300	547
2021-10-01	560	572	555	562	59,900	562
2021-09-30	605	618	561	562	214,400	562
2021-09-29	550	596	546	591	84,800	591
2021-09-28	575	575	551	555	43,100	555
2021-09-27	576	585	572	575	33,200	575
2021-09-24	590	590	574	578	72,100	578
2021-09-22	575	590	559	564	196,100	564
2021-09-21	554	560	545	554	60,000	554
2021-09-17	553	570	550	568	66,100	568
2021-09-16	581	581	552	553	91,900	553
2021-09-15	599	599	573	580	99,700	580
2021-09-14	617	619	598	599	68,200	599
2021-09-13	638	638	616	616	90,800	616
2021-09-10	630	653	627	648	89,700	648
2021-09-09	622	643	622	634	88,200	634
2021-09-08	649	649	622	622	101,400	622
2021-09-07	648	660	631	649	285,700	649
2021-09-06	600	667	593	667	587,300	667
2021-09-03	590	590	570	570	44,500	570
2021-09-02	605	612	580	580	87,200	580
2021-09-01	599	608	580	603	97,600	603
2021-08-31	584	597	574	590	95,100	590
2021-08-30	610	620	555	594	347,600	594
2021-08-27	540	585	538	585	244,700	585
2021-08-26	517	542	517	538	47,000	538
2021-08-25	491	524	488	518	68,400	518
2021-08-24	482	494	481	489	14,900	489
2021-08-23	480	485	480	480	15,500	480
2021-08-20	490	493	480	480	32,400	480
2021-08-19	504	506	491	492	14,100	492
2021-08-18	490	501	486	500	32,000	500
2021-08-17	518	518	494	495	42,600	495
2021-08-16	526	529	512	522	58,500	522
2021-08-13	504	535	503	530	52,000	530
2021-08-12	500	501	496	500	24,500	500
2021-08-11	483	499	483	494	23,200	494
2021-08-10	483	492	483	484	19,600	484
2021-08-06	491	491	486	486	20,100	486
2021-08-05	502	502	493	493	16,200	493
2021-08-04	502	502	496	497	28,600	497
2021-08-03	504	508	500	500	13,800	500
2021-08-02	512	513	503	504	14,800	504
2021-07-30	516	516	507	508	11,500	508
2021-07-29	509	511	509	510	2,500	510
2021-07-28	509	512	508	508	8,400	508
2021-07-27	515	515	509	512	9,500	512
2021-07-26	516	517	511	511	8,900	511
2021-07-21	513	517	513	513	11,000	513
2021-07-20	505	513	505	510	11,900	510
2021-07-19	523	523	510	511	17,300	511
2021-07-16	521	527	521	522	8,200	522
2021-07-15	536	536	522	525	12,200	525
2021-07-14	508	530	508	528	31,000	528
2021-07-13	508	510	505	510	14,200	510
2021-07-12	505	512	505	505	13,500	505
2021-07-09	507	508	499	499	32,900	499
2021-07-08	521	521	504	507	39,800	507
2021-07-07	525	526	521	521	17,400	521
2021-07-06	531	531	525	525	14,600	525
2021-07-05	537	537	530	533	12,700	533
2021-07-02	531	540	528	534	23,100	534
2021-07-01	535	536	530	530	12,300	530
2021-06-30	539	539	531	538	16,600	538
2021-06-29	535	537	533	536	11,700	536
2021-06-28	537	541	536	537	8,100	537
2021-06-25	538	541	536	537	17,600	537
2021-06-24	541	541	536	538	9,000	538
2021-06-23	544	545	541	543	10,500	543
2021-06-22	547	553	541	547	30,800	547
2021-06-21	533	537	527	529	43,000	529
2021-06-18	552	555	548	549	18,500	549
2021-06-17	562	562	550	551	25,800	551
2021-06-16	568	571	563	565	13,500	565
2021-06-15	563	566	558	565	18,500	565
2021-06-14	550	557	547	557	10,400	557
2021-06-11	560	561	550	550	17,700	550
2021-06-10	565	567	560	560	17,300	560
2021-06-09	557	572	557	568	24,500	568
2021-06-08	552	562	552	558	19,200	558
2021-06-07	549	557	548	552	12,900	552
2021-06-04	553	557	551	551	10,000	551
2021-06-03	550	559	550	557	29,000	557
2021-06-02	556	556	549	550	15,400	550
2021-06-01	548	551	545	550	10,300	550
2021-05-31	549	553	548	548	9,800	548
2021-05-28	550	556	550	553	16,400	553
2021-05-27	556	558	547	558	23,600	558
2021-05-26	556	561	555	556	15,600	556
2021-05-25	560	566	555	555	30,400	555
2021-05-24	573	577	562	563	34,900	563
2021-05-21	548	577	542	572	117,800	572
2021-05-20	552	577	552	577	67,600	577
2021-05-19	539	553	535	553	29,300	553
2021-05-18	530	545	530	545	35,800	545
2021-05-17	533	535	522	527	20,100	527
2021-05-14	521	533	511	529	40,400	529
2021-05-13	525	529	514	518	84,300	518
2021-05-12	551	558	525	535	103,000	535
2021-05-11	562	565	550	555	67,600	555
2021-05-10	565	571	562	565	22,300	565
2021-05-07	568	575	566	566	26,400	566
2021-05-06	584	584	558	568	98,200	568
2021-04-30	592	598	591	592	14,600	592
2021-04-28	600	605	594	594	33,200	594
2021-04-27	600	605	598	601	14,000	601
2021-04-26	600	602	596	600	20,600	600
2021-04-23	599	609	596	600	25,800	600
2021-04-22	598	607	598	600	18,700	600
2021-04-21	609	610	600	600	42,100	600
2021-04-20	612	617	606	611	28,600	611
2021-04-19	616	616	611	614	16,100	614
2021-04-16	614	618	609	615	19,300	615
2021-04-15	615	620	612	618	27,400	618
2021-04-14	621	630	617	617	36,000	617
2021-04-13	616	625	615	621	20,500	621
2021-04-12	627	629	619	620	27,000	620
2021-04-09	610	624	610	623	39,900	623
2021-04-08	620	620	606	610	35,100	610
2021-04-07	621	630	620	620	20,100	620
2021-04-06	633	639	620	623	71,100	623
2021-04-05	630	630	625	625	18,900	625
2021-04-02	631	636	629	630	22,200	630
2021-04-01	633	636	629	629	25,600	629
2021-03-31	626	636	622	627	33,400	627
2021-03-30	623	630	620	630	22,500	630
2021-03-29	630	636	623	625	51,100	625
2021-03-26	622	636	620	633	36,600	633
2021-03-25	615	632	610	621	45,500	621
2021-03-24	630	632	616	617	57,200	617
2021-03-23	646	646	633	635	28,400	635
2021-03-22	636	644	633	641	34,400	641
2021-03-19	623	647	623	642	61,000	642
2021-03-18	622	634	622	629	33,600	629
2021-03-17	623	629	617	626	27,700	626
2021-03-16	619	623	615	617	17,900	617
2021-03-15	631	631	611	618	51,300	618
2021-03-12	614	629	614	629	51,300	629
2021-03-11	612	621	602	613	40,800	613
2021-03-10	604	618	604	611	32,100	611
2021-03-09	605	611	593	603	74,600	603
2021-03-08	604	618	600	600	50,000	600
2021-03-05	604	604	581	603	129,700	603
2021-03-04	614	614	601	603	64,800	603
2021-03-03	625	629	612	614	44,300	614
2021-03-02	637	640	621	623	40,800	623
2021-03-01	624	636	618	630	44,300	630
2021-02-26	623	626	614	618	65,100	618
2021-02-25	635	640	630	630	50,000	630
2021-02-24	644	653	640	640	41,700	640
2021-02-22	638	654	637	650	44,400	650
2021-02-19	647	647	626	634	76,900	634
2021-02-18	658	663	641	650	57,400	650
2021-02-17	643	662	639	658	61,900	658
2021-02-16	648	657	644	644	60,800	644
2021-02-15	662	669	650	653	146,100	653
2021-02-12	685	685	666	682	75,800	682
2021-02-10	678	692	677	685	37,900	685
2021-02-09	679	685	673	682	46,700	682
2021-02-08	688	690	675	679	65,200	679
2021-02-05	697	701	684	689	100,800	689
2021-02-04	712	722	693	700	157,100	700
2021-02-03	699	699	688	698	64,800	698
2021-02-02	703	707	690	693	71,200	693
2021-02-01	690	709	681	707	161,900	707
2021-01-29	699	699	652	664	170,100	664
2021-01-28	685	698	681	689	73,200	689
2021-01-27	702	707	696	699	48,900	699
2021-01-26	711	711	692	696	61,400	696
2021-01-25	704	714	700	703	49,600	703
2021-01-22	691	707	687	704	96,000	704
2021-01-21	677	694	677	686	69,800	686
2021-01-20	695	703	678	680	132,700	680
2021-01-19	683	760	682	696	665,600	696
2021-01-18	684	692	671	682	72,700	682
2021-01-15	663	683	661	683	73,700	683
2021-01-14	670	676	661	663	43,100	663
2021-01-13	661	682	661	675	70,500	675
2021-01-12	668	669	659	665	43,800	665
2021-01-08	661	665	650	664	53,300	664
2021-01-07	683	688	659	660	109,400	660
2021-01-06	651	694	649	683	176,800	683
2021-01-05	650	661	647	653	52,700	653
2021-01-04	661	661	636	655	98,700	655

分割・併合履歴： [2013-09-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3753 (株)フライトソリューションズ の時系列データ [2021年度]

3753 (株)フライトソリューションズの時系列データ [2021年度]