3753 (株)フライトソリューションズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	492	507	492	506	37,900	506
2022-12-29	483	497	479	491	38,800	491
2022-12-28	475	482	467	480	39,700	480
2022-12-27	475	485	472	477	43,400	477
2022-12-26	464	478	458	472	42,800	472
2022-12-23	474	474	456	458	68,900	458
2022-12-22	474	482	471	476	55,200	476
2022-12-21	468	479	465	475	59,300	475
2022-12-20	489	493	466	470	78,100	470
2022-12-19	515	515	488	497	87,700	497
2022-12-16	517	517	508	516	43,000	516
2022-12-15	531	533	521	522	33,600	522
2022-12-14	517	529	514	529	45,700	529
2022-12-13	517	527	513	521	47,100	521
2022-12-12	521	523	507	517	57,200	517
2022-12-09	520	532	518	525	39,800	525
2022-12-08	534	535	517	517	40,100	517
2022-12-07	530	537	522	524	60,000	524
2022-12-06	556	556	527	530	91,600	530
2022-12-05	575	575	544	551	126,500	551
2022-12-02	599	599	576	576	61,700	576
2022-12-01	585	620	579	603	196,500	603
2022-11-30	586	586	563	577	121,500	577
2022-11-29	581	603	568	584	120,200	584
2022-11-28	593	617	583	583	187,400	583
2022-11-25	588	593	578	583	36,000	583
2022-11-24	582	597	582	583	31,300	583
2022-11-22	594	596	578	580	44,600	580
2022-11-21	596	598	583	591	46,000	591
2022-11-18	608	618	596	600	65,900	600
2022-11-17	623	630	603	610	88,900	610
2022-11-16	593	628	591	621	146,800	621
2022-11-15	595	602	576	594	119,300	594
2022-11-14	557	613	546	595	146,100	595
2022-11-11	571	583	561	566	81,800	566
2022-11-10	568	584	558	558	74,600	558
2022-11-09	604	608	573	577	106,500	577
2022-11-08	606	622	604	608	67,100	608
2022-11-07	622	629	605	605	126,100	605
2022-11-04	620	632	609	621	108,800	621
2022-11-02	678	684	625	626	246,100	626
2022-11-01	701	712	683	688	149,800	688
2022-10-31	720	734	702	703	171,500	703
2022-10-28	691	736	674	719	337,000	719
2022-10-27	721	738	687	691	296,100	691
2022-10-26	738	750	703	729	354,800	729
2022-10-25	676	766	674	746	775,400	746
2022-10-24	753	819	712	726	1,113,100	726
2022-10-21	765	793	702	783	1,460,700	783
2022-10-20	675	755	647	755	1,471,800	755
2022-10-19	642	659	633	655	417,000	655
2022-10-18	716	719	621	659	1,613,300	659
2022-10-17	623	703	607	703	2,773,500	703
2022-10-14	508	603	497	603	1,235,800	603
2022-10-13	484	539	463	503	608,400	503
2022-10-12	470	482	462	480	94,000	480
2022-10-11	436	515	432	475	621,800	475
2022-10-07	440	443	435	436	7,800	436
2022-10-06	448	448	436	441	24,800	441
2022-10-05	447	454	438	448	31,500	448
2022-10-04	444	447	436	446	24,700	446
2022-10-03	433	438	420	438	19,300	438
2022-09-30	449	449	424	435	59,800	435
2022-09-29	476	508	444	452	472,100	452
2022-09-28	435	437	422	428	20,400	428
2022-09-27	431	437	426	437	14,600	437
2022-09-26	436	438	425	429	17,400	429
2022-09-22	437	445	436	442	8,700	442
2022-09-21	447	450	431	439	41,200	439
2022-09-20	464	464	445	451	20,000	451
2022-09-16	479	479	463	463	10,200	463
2022-09-15	479	484	469	471	8,700	471
2022-09-14	471	489	471	481	26,400	481
2022-09-13	479	490	479	484	19,900	484
2022-09-12	472	484	468	479	29,200	479
2022-09-09	462	468	462	468	5,900	468
2022-09-08	468	475	461	461	18,300	461
2022-09-07	469	470	456	464	14,800	464
2022-09-06	460	467	458	466	20,500	466
2022-09-05	450	458	448	457	14,500	457
2022-09-02	462	462	451	451	20,800	451
2022-09-01	472	472	458	461	13,900	461
2022-08-31	456	469	445	469	62,100	469
2022-08-30	460	460	452	458	24,500	458
2022-08-29	447	461	445	459	57,500	459
2022-08-26	473	499	450	461	528,600	461
2022-08-25	435	459	435	459	69,500	459
2022-08-24	435	440	433	440	4,900	440
2022-08-23	442	443	434	439	13,400	439
2022-08-22	440	445	437	441	22,400	441
2022-08-19	451	454	442	444	25,200	444
2022-08-18	455	455	449	449	17,500	449
2022-08-17	454	463	451	455	22,000	455
2022-08-16	450	464	442	456	21,900	456
2022-08-15	471	471	446	450	54,200	450
2022-08-12	482	488	470	473	45,100	473
2022-08-10	491	493	486	490	16,700	490
2022-08-09	496	496	485	491	14,100	491
2022-08-08	493	497	488	492	12,000	492
2022-08-05	495	498	493	493	8,500	493
2022-08-04	493	500	492	496	12,600	496
2022-08-03	499	499	489	493	18,800	493
2022-08-02	488	519	488	499	120,700	499
2022-08-01	488	491	485	490	12,600	490
2022-07-29	493	495	490	490	13,400	490
2022-07-28	495	497	488	488	7,100	488
2022-07-27	493	493	488	490	11,300	490
2022-07-26	500	500	487	494	12,000	494
2022-07-25	509	509	493	500	22,000	500
2022-07-22	508	513	505	510	17,400	510
2022-07-21	505	512	502	508	27,900	508
2022-07-20	504	510	502	502	21,100	502
2022-07-19	503	506	499	502	6,000	502
2022-07-15	500	502	495	502	11,400	502
2022-07-14	496	507	494	503	17,100	503
2022-07-13	492	502	491	497	13,700	497
2022-07-12	500	500	494	496	20,500	496
2022-07-11	500	507	493	503	24,100	503
2022-07-08	502	510	496	499	42,100	499
2022-07-07	502	507	495	499	34,400	499
2022-07-06	506	514	500	503	22,800	503
2022-07-05	500	513	500	506	24,900	506
2022-07-04	509	517	497	502	26,200	502
2022-07-01	506	510	492	507	60,400	507
2022-06-30	519	530	505	507	71,600	507
2022-06-29	510	522	500	514	32,300	514
2022-06-28	513	521	502	507	44,900	507
2022-06-27	526	527	517	520	36,500	520
2022-06-24	509	527	507	522	60,500	522
2022-06-23	495	517	495	509	63,900	509
2022-06-22	497	503	488	498	40,700	498
2022-06-21	459	502	459	489	65,900	489
2022-06-20	475	475	458	458	36,600	458
2022-06-17	469	481	462	476	32,500	476
2022-06-16	493	493	481	481	39,300	481
2022-06-15	498	503	477	477	58,200	477
2022-06-14	506	511	486	494	87,000	494
2022-06-13	529	536	515	516	84,700	516
2022-06-10	530	539	524	539	63,100	539
2022-06-09	518	539	514	536	143,300	536
2022-06-08	511	515	507	511	41,300	511
2022-06-07	514	517	506	514	47,100	514
2022-06-06	509	547	504	511	394,300	511
2022-06-03	510	511	497	510	56,900	510
2022-06-02	498	523	490	505	113,600	505
2022-06-01	510	515	490	491	105,800	491
2022-05-31	490	516	481	510	155,500	510
2022-05-30	459	538	451	498	755,400	498
2022-05-27	469	475	457	460	32,600	460
2022-05-26	464	477	462	466	77,200	466
2022-05-25	454	460	442	457	37,000	457
2022-05-24	461	464	449	453	62,000	453
2022-05-23	441	454	435	453	108,900	453
2022-05-20	442	444	431	432	53,700	432
2022-05-19	431	445	431	441	38,000	441
2022-05-18	427	444	427	442	35,300	442
2022-05-17	426	430	420	430	19,300	430
2022-05-16	430	438	425	433	24,600	433
2022-05-13	416	432	416	430	31,400	430
2022-05-12	417	422	409	416	29,300	416
2022-05-11	406	423	406	422	37,800	422
2022-05-10	412	413	397	406	33,000	406
2022-05-09	410	413	402	406	22,500	406
2022-05-06	402	415	398	413	22,300	413
2022-05-02	401	405	397	402	17,200	402
2022-04-28	407	409	392	404	53,800	404
2022-04-27	387	397	379	397	13,900	397
2022-04-26	384	392	378	389	23,000	389
2022-04-25	384	386	381	382	10,900	382
2022-04-22	388	391	382	389	19,700	389
2022-04-21	392	393	384	390	17,200	390
2022-04-20	403	406	386	387	55,800	387
2022-04-19	407	410	400	407	26,000	407
2022-04-18	402	411	402	411	23,800	411
2022-04-15	415	430	395	413	150,100	413
2022-04-14	390	398	387	396	12,800	396
2022-04-13	383	388	381	386	11,200	386
2022-04-12	382	386	374	376	24,000	376
2022-04-11	401	401	387	389	13,600	389
2022-04-08	389	402	389	397	25,700	397
2022-04-07	401	402	389	391	44,800	391
2022-04-06	408	411	398	406	50,500	406
2022-04-05	418	418	409	413	31,700	413
2022-04-04	418	421	411	414	31,300	414
2022-04-01	419	420	407	416	32,200	416
2022-03-31	413	427	407	423	71,600	423
2022-03-30	407	421	398	416	127,300	416
2022-03-29	402	407	385	407	142,000	407
2022-03-28	385	458	385	399	1,141,900	399
2022-03-25	377	383	372	378	16,600	378
2022-03-24	367	382	367	377	12,100	377
2022-03-23	375	381	367	375	34,100	375
2022-03-22	391	391	373	373	44,100	373
2022-03-18	383	395	381	393	44,100	393
2022-03-17	371	383	371	383	19,500	383
2022-03-16	371	380	363	372	59,700	372
2022-03-15	379	379	369	370	29,600	370
2022-03-14	373	381	369	378	37,300	378
2022-03-11	360	383	360	381	50,100	381
2022-03-10	365	365	357	361	20,800	361
2022-03-09	341	354	340	351	40,000	351
2022-03-08	333	365	333	349	50,700	349
2022-03-07	340	347	333	344	30,300	344
2022-03-04	357	361	343	346	38,400	346
2022-03-03	364	364	353	362	32,900	362
2022-03-02	362	367	352	364	69,000	364
2022-03-01	338	423	338	370	324,800	370
2022-02-28	329	343	327	343	29,000	343
2022-02-25	316	327	312	326	44,100	326
2022-02-24	313	316	300	303	58,100	303
2022-02-22	314	323	313	314	16,200	314
2022-02-21	329	329	317	317	32,800	317
2022-02-18	333	337	328	329	24,700	329
2022-02-17	338	339	332	333	17,200	333
2022-02-16	350	351	330	334	76,600	334
2022-02-15	351	354	344	345	25,900	345
2022-02-14	348	356	340	350	86,500	350
2022-02-10	380	393	374	391	86,700	391
2022-02-09	367	369	360	365	19,800	365
2022-02-08	364	368	363	363	7,600	363
2022-02-07	377	377	363	364	14,700	364
2022-02-04	369	373	363	370	14,600	370
2022-02-03	373	376	369	370	13,200	370
2022-02-02	365	373	364	373	12,800	373
2022-02-01	362	369	357	365	32,000	365
2022-01-31	340	361	340	356	33,700	356
2022-01-28	339	343	329	334	27,000	334
2022-01-27	362	365	334	334	91,400	334
2022-01-26	351	364	351	364	34,500	364
2022-01-25	364	370	351	354	36,400	354
2022-01-24	360	368	360	365	23,000	365
2022-01-21	363	371	362	370	28,100	370
2022-01-20	364	371	361	369	22,600	369
2022-01-19	376	376	361	364	61,000	364
2022-01-18	385	387	377	381	18,200	381
2022-01-17	380	384	377	381	26,300	381
2022-01-14	382	385	377	380	23,900	380
2022-01-13	392	392	386	386	7,700	386
2022-01-12	388	397	387	393	26,100	393
2022-01-11	385	385	377	383	30,600	383
2022-01-07	393	395	376	385	57,100	385
2022-01-06	396	396	390	392	46,700	392
2022-01-05	415	415	397	402	36,200	402
2022-01-04	419	419	407	413	24,800	413

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 [2022年度]

3753 (株)フライトソリューションズの時系列データ [2022年度]