[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 
2017-08-16960.001020.00949.00993.00385800384258500
2017-08-15911.00958.00898.00945.00144800134708300
2017-08-14892.00916.00878.00901.00150200134414400
2017-08-10910.00978.00909.00924.00344700324929800
2017-08-09925.00938.00908.00913.00144300133477200
2017-08-08905.00947.00905.00920.008990083398800
2017-08-07902.00919.00890.00913.00115400104199900
2017-08-04897.00919.00896.00902.007490067730100
2017-08-03925.00925.00890.00904.007710069651600
2017-08-02884.00938.00884.00930.00138800126946500
2017-08-01942.00942.00870.00882.00246200222050500
2017-07-31956.00965.00943.00945.0010100095974500
2017-07-28981.00982.00950.00955.00187000180026000
2017-07-271000.001001.00980.00983.00126500125174300
2017-07-261002.001005.00995.00999.009370093511100
2017-07-251004.001018.00996.001001.009600096357400
2017-07-241016.001022.001003.001005.006670067438300
2017-07-211008.001022.001008.001010.005210052801900
2017-07-201020.001026.001002.001008.009900099930600
2017-07-191020.001041.001017.001018.00108300111437600
2017-07-181013.001032.001013.001017.006590067135300
2017-07-141025.001037.001008.001037.00106800108968400
2017-07-131050.001075.001022.001025.00158000165421700
2017-07-121040.001061.001023.001040.00105300109853200
2017-07-111060.001068.001030.001045.00145700152262000
2017-07-101029.001068.001015.001055.00267200280129500
2017-07-071005.001024.00995.001020.00159100160279400
2017-07-061052.001065.001010.001015.00279100286951700
2017-07-051007.001076.001001.001071.00638500668632800
2017-07-04999.001050.00981.00993.00476700483810800
2017-07-031001.001013.00991.00999.007540075348600
2017-06-30991.001015.00975.001013.00148000147081900
2017-06-291041.001048.00997.001003.00282300286161700
2017-06-281050.001145.001033.001033.009921001073106900
2017-06-271025.001032.001008.001016.008390085300800
2017-06-26980.001044.00980.001029.00235200240633000
2017-06-231002.001032.00971.00987.00186700186824100
2017-06-221007.001023.00988.001010.00189000190290200
2017-06-21956.001020.00956.001002.00192700190133200
2017-06-20980.00987.00953.00965.009350090576000
2017-06-19945.00978.00942.00974.009450090664500
2017-06-16932.00963.00932.00947.00142000134473500
2017-06-15973.00977.00926.00944.00277500261983500
2017-06-141004.001011.00976.00980.00131700129999700
2017-06-13975.001024.00971.001008.00288000288257500
2017-06-121001.001003.00963.00970.00243600237529400
2017-06-091012.001026.001000.001004.00185800187284100
2017-06-081021.001053.001012.001012.00187100191709800
2017-06-071042.001047.001022.001023.00142900147578200
2017-06-061062.001069.001040.001044.00137900145070800
2017-06-051040.001078.001034.001073.00179100188471500
2017-06-021052.001070.001030.001034.00177800186570400
2017-06-011050.001088.001033.001050.00320700339809800
2017-05-311033.001049.001011.001020.00208000213206000
2017-05-301070.001070.001027.001030.00145800151534600
2017-05-291049.001088.001023.001059.00265800280929900
2017-05-261071.001076.001022.001046.00284500296684500
2017-05-251083.001097.001065.001070.00171600184546100
2017-05-241094.001113.001068.001088.00182300198547300
2017-05-231100.001121.001085.001086.00143700157248400
2017-05-221109.001110.001085.001099.00111200122143100
2017-05-191119.001139.001100.001104.00133100148851900
2017-05-181084.001124.001072.001110.00249200273762800
2017-05-171172.001174.001106.001114.00442200502223400
2017-05-161193.001285.001178.001200.00592700716101600
2017-05-151249.001357.001234.001343.00231300303708600
2017-05-121310.001320.001250.001270.00157600201878400
2017-05-111340.001345.001310.001324.00118400157532900
2017-05-101320.001349.001310.001313.00117300155591400
2017-05-091300.001365.001300.001309.00219800292812300
2017-05-081262.001337.001251.001311.00208200271361900
2017-05-021252.001262.001231.001254.0092900115723800
2017-05-011269.001284.001246.001252.007240091246900
2017-04-281271.001292.001227.001251.00185500231686500
2017-04-271222.001295.001222.001294.00183000231235800
2017-04-261224.001263.001222.001222.00121400150549400
2017-04-251180.001220.001162.001220.00126100151382000
2017-04-241202.001221.001163.001163.00148400175635800
2017-04-211271.001279.001201.001217.00154600189084700
2017-04-201271.001291.001251.001260.00106800135170100
2017-04-191240.001295.001221.001266.00306000388123600
2017-04-181265.001269.001194.001215.00201400246283300
2017-04-171095.001215.001095.001183.00268200315428700
2017-04-141105.001185.001102.001102.00163800186520500
2017-04-131062.001147.001060.001140.00294400322862500
2017-04-121137.001144.001077.001114.00278800310251900
2017-04-111189.001206.001167.001178.00114300135221300
2017-04-101235.001243.001198.001202.0096600117028800
2017-04-071233.001268.001180.001233.00171500210591700
2017-04-061250.001250.001180.001233.00216600262655600
2017-04-051230.001279.001221.001271.00142200177568900
2017-04-041337.001337.001205.001233.00226000285150300
2017-04-031341.001368.001329.001332.00113600152416000
2017-03-311358.001383.001335.001370.00139900190713000
2017-03-301358.001390.001341.001346.00186400253671400
2017-03-291300.001377.001298.001372.00203000273360500
2017-03-281283.001323.001283.001306.00123900161726300
2017-03-271290.001300.001257.001276.00184800234766300
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

   ※ 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