[3753 東証2部] フライトホールディングス 日足 時系列データ

[3753 東証2部] フライトホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241330.001330.001287.001300.00115800150777200
2017-03-231316.001343.001311.001311.00100600132978900
2017-03-221293.001325.001293.001305.0089600117054400
2017-03-211281.001358.001280.001329.00252500333247200
2017-03-171408.001439.001320.001323.00516800706550700
2017-03-161401.001463.001401.001461.00171200246854200
2017-03-151410.001470.001398.001406.00283900406394900
2017-03-141393.001405.001371.001380.00244000338325200
2017-03-131450.001465.001411.001411.00326600466872300
2017-03-101530.001530.001486.001489.00171100256868500
2017-03-091478.001530.001476.001520.00173800261509000
2017-03-081480.001517.001455.001475.00303700450565600
2017-03-071552.001558.001491.001497.00381800579458300
2017-03-061589.001591.001560.001560.00196700309044400
2017-03-031590.001616.001588.001592.00159400254581500
2017-03-021618.001629.001587.001598.00245100394133100
2017-03-011580.001612.001554.001597.00244400386933400
2017-02-281640.001650.001587.001588.00319400513451200
2017-02-271610.001667.001607.001644.00269800442005600
2017-02-241581.001670.001565.001634.006175001005680700
2017-02-231600.001655.001568.001591.00458300739470000
2017-02-221642.001659.001567.001608.007173001152807100
2017-02-211777.001784.001645.001669.0010328001754700800
2017-02-201743.001790.001724.001764.008973001579007000
2017-02-171700.001728.001673.001710.00537700914249800
2017-02-161670.001730.001652.001701.0011284001915036300
2017-02-151650.001678.001601.001665.006912001136421400
2017-02-141569.001662.001535.001630.0014480002344079300
2017-02-131609.001645.001525.001529.008529001348024000
2017-02-101693.001714.001560.001591.0024226003986281600
2017-02-091422.001512.001390.001494.0015534002259165000
2017-02-081386.001393.001362.001386.00339500468062600
2017-02-071354.001419.001335.001356.00669000921840100
2017-02-061296.001384.001288.001379.00641700864001300
2017-02-031310.001318.001257.001277.00355900456279100
2017-02-021379.001424.001289.001301.0017133002334693100
2017-02-011205.001270.001192.001269.00402900498058800
2017-01-311196.001246.001180.001202.00335600407486500
2017-01-301265.001275.001207.001210.00460000566317000
2017-01-271332.001354.001273.001284.00512200664301700
2017-01-261255.001347.001255.001332.008499001117283600
2017-01-251200.001368.001180.001276.0015076001944401700
2017-01-241171.001230.001163.001193.00476700567437500
2017-01-231236.001238.001161.001196.00544300651476500
2017-01-201250.001250.001180.001222.00653400786766000
2017-01-191271.001292.001209.001235.00566800705079800
2017-01-181299.001317.001241.001251.00563100713852200
2017-01-171388.001436.001320.001320.008706001197172900
2017-01-161327.001430.001264.001418.0010847001470043000
2017-01-131327.001363.001307.001319.00494200656747700
2017-01-121395.001431.001302.001333.00733200983698700
2017-01-111378.001472.001377.001395.0010086001430392800
2017-01-101511.001545.001380.001389.0013433001927905700
2017-01-061620.001620.001529.001545.00603700938151100
2017-01-051575.001648.001575.001625.006514001053477200
2017-01-041671.001675.001550.001550.009347001498395300
2016-12-301620.001682.001620.001668.00466300770699800
2016-12-291696.001771.001632.001681.008972001512248600
2016-12-281829.001861.001710.001714.0010836001921607500
2016-12-271909.001921.001800.001802.0014376002672322600
2016-12-261887.001978.001861.001969.0012012002332156800
2016-12-221797.001871.001693.001860.009988001790795300
2016-12-211913.001932.001785.001808.008650001610547500
2016-12-201850.001938.001829.001900.009160001737874800
2016-12-191970.001979.001880.001880.007802001495862300
2016-12-161850.001980.001844.001945.0014165002718266800
2016-12-151915.001992.001894.001915.0021043004072915200
2016-12-141869.001885.001811.001884.007520001396809900
2016-12-131785.001855.001753.001845.009138001655747400
2016-12-121650.001808.001618.001767.0010705001861701200
2016-12-091716.001760.001613.001675.0012157002060055900
2016-12-081910.001965.001765.001805.0018485003439612500
2016-12-071753.001977.001735.001946.0038701007286890200
2016-12-061678.001820.001620.001753.0015789002740430800
2016-12-051660.001695.001631.001679.007329001225530300
2016-12-021585.001680.001575.001638.0013517002202854400
2016-12-011578.001618.001488.001574.0011607001802989100
2016-11-301600.001664.001548.001591.009406001498373900
2016-11-291696.001707.001616.001623.0010750001778741800
2016-11-281720.001785.001684.001757.0022878003976412300
2016-11-251563.001670.001480.001658.0022939003543404300
2016-11-241681.001716.001556.001589.0019048003089594600
2016-11-221745.001866.001657.001750.0027727004843436900
2016-11-211950.002053.001816.001816.0047960009368345600
2016-11-181730.001926.001695.001870.0046723008399569500
2016-11-171678.001750.001610.001653.0027835004675030900
2016-11-161619.001869.001592.001730.00770200013301578800
2016-11-151360.001512.001290.001512.0046862006669563700
2016-11-141200.001239.001157.001212.0020903002509746700
2016-11-111193.001312.001080.001095.0032291003891290700
2016-11-101364.001390.001276.001283.0024135003215403100
2016-11-091370.001412.001110.001304.0037626004825350200
2016-11-081369.001400.001260.001400.0033087004447858300
2016-11-071290.001430.001147.001249.0045631006000884200
2016-11-041220.001379.001200.001300.0068316008798435100
2016-11-021149.001179.001040.001100.0045996005161327000
2016-11-011017.001119.00980.001119.0033813003573312100
2016-10-31984.001043.00956.00969.0012656001256777500
2016-10-281105.001140.001005.001014.0030631003242507200
2016-10-27975.001039.00916.001015.0035516003493766200
2016-10-261027.001176.00955.00999.0047716005145263300
2016-10-251040.001375.001021.001057.0070652008309565400
2016-10-241200.001245.001030.001172.0047901005554175100
2016-10-21940.001045.00930.001045.0031680003164331100
2016-10-20859.00944.00830.00895.0028566002521016200
2016-10-19860.00875.00850.00874.0018327001589310900
2016-10-18725.00725.00725.00725.0012760092510000
2016-10-17620.00648.00595.00625.00893500557178900
2016-10-14557.00612.00541.00610.00977100570818300
2016-10-13540.00577.00528.00563.00847900473967200
2016-10-12545.00565.00511.00517.00689000373319800
2016-10-11491.00548.00491.00539.00707900375358400
2016-10-07488.00499.00484.00486.008670042408800
2016-10-06510.00510.00485.00488.0012970064296300
2016-10-05494.00514.00492.00505.0012250062003200
2016-10-04476.00494.00476.00494.007220035265500
2016-10-03486.00489.00475.00482.0011060053189600
2016-09-30492.00505.00486.00487.008780043392900
2016-09-29512.00512.00494.00498.009310046558100
2016-09-28482.00518.00481.00507.0017770089830600
2016-09-27490.00500.00470.00486.0018700090899000
2016-09-26539.00543.00500.00500.00336600174496400
2016-09-23490.00537.00486.00530.00446400231671600
2016-09-21508.00518.00495.00501.00322300163251300
2016-09-20469.00515.00468.00493.00597400297891000
2016-09-16480.00511.00465.00468.00661400321372000
2016-09-15430.00500.00427.00488.001079500513038600
2016-09-14445.00448.00421.00426.00277500120568700
2016-09-13470.00477.00452.00457.00254700117670900
2016-09-12464.00483.00459.00465.00329000154441700
2016-09-09487.00523.00483.00487.00459400228451500
2016-09-08529.00537.00483.00504.001416400730573800
2016-09-07464.00529.00456.00470.001262300617108300
2016-09-06480.00507.00447.00494.001218300593241000
2016-09-05433.00483.00432.00480.00621300289765700
2016-09-02430.00439.00416.00425.0014900063556500
2016-09-01424.00460.00424.00425.00403500177853400
2016-08-31431.00445.00412.00432.00418900178422600
2016-08-30396.00432.00382.00415.00597000246283100
2016-08-29404.00408.00376.00390.00273600107601000
2016-08-26371.00386.00358.00384.0025290094470900
2016-08-25377.00377.00356.00359.0015440056486800
2016-08-24370.00405.00365.00383.00720200280210000
2016-08-23351.00398.00350.00354.00479900180631700
2016-08-22349.00356.00341.00353.006780023505400
2016-08-19366.00366.00342.00349.0021440075565100
2016-08-18424.00428.00353.00382.001338600526925600
2016-08-17316.00400.00316.00400.001292400487244800
2016-08-16318.00320.00317.00320.00193006155000
2016-08-15315.00321.00313.00320.00203006449300
2016-08-12318.00326.00316.00318.003810012159000
2016-08-10325.00328.00316.00320.004530014559400
2016-08-09323.00336.00322.00329.004670015384200
2016-08-08325.00326.00320.00321.00256008252000
2016-08-05324.00326.00322.00322.00202006544100
2016-08-04325.00328.00322.00324.00160005189500
2016-08-03329.00329.00322.00324.00279009078600
2016-08-02328.00329.00322.00326.00192006263300
2016-08-01316.00334.00316.00324.004500014506900
2016-07-29325.00335.00313.00324.005780018608000
2016-07-28334.00339.00321.00325.005900019368200
2016-07-27339.00341.00332.00337.00206006928000
2016-07-26343.00351.00333.00336.006250021225300
2016-07-25343.00348.00337.00343.004460015286800
2016-07-22344.00356.00340.00345.005220018043600
2016-07-21356.00357.00340.00350.006370022260400
2016-07-20357.00360.00348.00356.003530012478100
2016-07-19355.00366.00350.00360.005220018690900
2016-07-15376.00377.00352.00355.005250018844300
2016-07-14381.00387.00363.00373.005610021024700
2016-07-13365.00381.00355.00377.0011500042130800
2016-07-12352.00393.00338.00358.0024320089510600
2016-07-11333.00342.00333.00337.00269009091500
2016-07-08340.00344.00326.00328.007070023603900
2016-07-07359.00360.00343.00343.004380015341100
2016-07-06350.00356.00345.00351.005320018597200
2016-07-05376.00376.00359.00360.005950021747000
2016-07-04358.00379.00351.00377.004990018254800
2016-07-01362.00373.00353.00366.006880025148500
2016-06-30375.00379.00358.00360.0010540038854000
2016-06-29351.00398.00349.00370.0020760078148400
2016-06-28313.00360.00310.00349.0018210060620500
2016-06-27325.00348.00322.00335.0013400044908500
2016-06-24373.00385.00295.00323.0029000096111100
2016-06-23368.00380.00360.00371.007370027344100
2016-06-22384.00384.00361.00368.007980029653700
2016-06-21396.00399.00383.00383.009820038455000
2016-06-20380.00417.00375.00393.00285400113883200
2016-06-17385.00399.00369.00375.0017920068341000
2016-06-16401.00417.00374.00381.0019020073991500
2016-06-15396.00419.00385.00412.0019480079352400
2016-06-14460.00473.00390.00396.00569100239081500
2016-06-13464.00480.00460.00468.00271300126679400
2016-06-10499.00503.00473.00480.00520300252770100
2016-06-09454.00519.00440.00495.00804600385024400
2016-06-08467.00468.00442.00447.00642800290348300
2016-06-07478.00505.00444.00483.001353200638309800
2016-06-06520.00520.00494.00514.0029623001520158800
2016-06-03440.00440.00440.00440.005800025520000
2016-06-02375.00384.00360.00360.00289100106698300
2016-06-01388.00404.00373.00381.00723600281760900
2016-05-31371.00447.00358.00428.002261700965233600
2016-05-30377.00377.00359.00367.0016080059015300
2016-05-27352.00366.00333.00361.00507000177950100
2016-05-26319.00393.00319.00368.001651200603306600
2016-05-25310.00319.00307.00313.009760030552400
2016-05-24306.00312.00306.00310.006870021249600
2016-05-23313.00313.00298.00305.0014420044015800
2016-05-20300.00303.00292.00300.005870017592500
2016-05-19293.00303.00293.00299.00332009923700
2016-05-18302.00302.00292.00292.006910020599400
2016-05-17297.00308.00297.00301.003940011896400
2016-05-16301.00304.00297.00297.004020012069700
2016-05-13306.00312.00301.00301.004290013105500
2016-05-12310.00314.00310.00310.00192005981400
2016-05-11317.00318.00311.00312.004650014602300
2016-05-10318.00318.00310.00312.003740011677700
2016-05-09314.00316.00310.00316.003580011212200
2016-05-06305.00309.00305.00308.00172005295600
2016-05-02299.00309.00297.00305.004600013960700
2016-04-28323.00326.00315.00315.004100013096100
2016-04-27320.00326.00316.00326.005160016582800
2016-04-26335.00335.00321.00321.008500027575100
2016-04-25332.00338.00331.00336.00261008717400
2016-04-22346.00346.00330.00332.005390018092600
2016-04-21337.00353.00333.00342.009820033923600
2016-04-20335.00339.00330.00335.005660018934800
2016-04-19337.00337.00331.00336.005150017206100
2016-04-18335.00335.00323.00329.006970023138000
2016-04-15338.00346.00335.00338.004670015787400
2016-04-14337.00343.00336.00340.003690012523700
2016-04-13336.00342.00333.00334.003340011259200
2016-04-12331.00342.00330.00331.003450011541900
2016-04-11320.00333.00315.00327.003580011505500
2016-04-08310.00324.00304.00320.005510017228400
2016-04-07316.00325.00308.00311.004270013458800
2016-04-06301.00312.00301.00306.004040012271900
2016-04-05327.00328.00305.00306.0012440038860500
2016-04-04323.00333.00323.00328.006680021824200
2016-04-01345.00350.00325.00326.009930033253100
2016-03-31343.00352.00343.00344.004270014804900
2016-03-30346.00358.00341.00347.0011000038279600
2016-03-29335.00355.00330.00350.006590022564100
2016-03-28345.00347.00329.00330.009690032604800
2016-03-25342.00347.00338.00340.007710026377400
2016-03-24344.00353.00342.00344.006210021488400
2016-03-23352.00352.00341.00344.008210028433200
2016-03-22349.00373.00349.00350.0010410037148200
2016-03-18373.00374.00340.00357.0023330083768900
2016-03-17373.00390.00370.00371.0020550077498200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog