[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 
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
2016-03-16371.00384.00370.00372.0011370042781500
2016-03-15378.00385.00370.00370.0023940090417800
2016-03-14375.00434.00365.00375.001202000483935000
2016-03-11366.00375.00362.00375.0010710039560400
2016-03-10365.00380.00359.00374.0018110067008100
2016-03-09353.00363.00351.00357.0014710052439000
2016-03-08363.00380.00349.00354.00558500202403900
2016-03-07349.00352.00337.00349.0012300042637900
2016-03-04325.00345.00319.00341.0014350048242200
2016-03-03312.00330.00312.00324.0010770034420200
2016-03-02331.00348.00317.00317.00320100107360900
2016-03-01300.00370.00291.00322.00624200206293300
2016-02-29313.00315.00304.00304.005430016771400
2016-02-26313.00316.00305.00313.007060022029500
2016-02-25315.00329.00305.00305.007370023266400
2016-02-24289.00317.00280.00315.0011300033562900
2016-02-23300.00307.00291.00296.006900020635300
2016-02-22285.00310.00285.00290.009480027892200
2016-02-19278.00281.00271.00277.004860013429800
2016-02-18267.00285.00267.00280.007160019790900
2016-02-17268.00275.00259.00264.008140021770700
2016-02-16257.00275.00257.00268.009710025917600
2016-02-15257.00269.00246.00257.0016200041223900
2016-02-12272.00280.00236.00241.0028980073633400
2016-02-10287.00353.00275.00286.001478300474583000
2016-02-09291.00295.00270.00273.0011150031395900
2016-02-08290.00315.00280.00306.007370021856600
2016-02-05309.00314.00300.00301.006650020173500
2016-02-04320.00326.00314.00314.004850015493600
2016-02-03326.00328.00320.00322.005090016466000
2016-02-02337.00341.00332.00332.006300021109600
2016-02-01342.00343.00332.00337.008870029990900
2016-01-29336.00344.00330.00334.0012560042186100
2016-01-28331.00348.00325.00342.0010430035094600
2016-01-27329.00335.00323.00323.006480021244500
2016-01-26327.00337.00319.00323.005780018899500
2016-01-25323.00340.00319.00335.006420021124900
2016-01-22315.00325.00311.00322.0010730034115200
2016-01-21318.00343.00300.00300.0026130082193000
2016-01-20358.00358.00319.00325.0011110037367300
2016-01-19351.00359.00345.00350.006270022061000
2016-01-18349.00365.00344.00356.0016460057886000
2016-01-15385.00405.00373.00373.0024620095666400
2016-01-14390.00390.00370.00381.0011290042709900
2016-01-13395.00404.00385.00392.008400033082400
2016-01-12403.00407.00380.00391.0011950047481100
2016-01-08405.00420.00396.00411.0010790043841500
2016-01-07416.00422.00407.00410.0017520072267900
2016-01-06431.00458.00423.00424.00275400120803400
2016-01-05443.00451.00429.00436.0017970078486000
2016-01-04449.00470.00432.00451.00436900197002500
2015-12-30410.00429.00410.00419.0011760049345500
2015-12-29416.00425.00407.00415.006400026582400
2015-12-28395.00422.00395.00417.0010510042995400
2015-12-25414.00414.00392.00395.00271000108739800
2015-12-24444.00448.00415.00417.00270900116510400
2015-12-22458.00484.00441.00442.00461200212382100
2015-12-21471.00478.00443.00450.00415800189687900
2015-12-18438.00522.00438.00463.0023322001133412700
2015-12-17444.00464.00438.00442.00293600131583200
2015-12-16417.00464.00414.00436.00432200189977500
2015-12-15422.00427.00414.00414.007780032778900
2015-12-14423.00441.00416.00427.0012050051543600
2015-12-11428.00433.00427.00429.003560015281100
2015-12-10436.00444.00428.00428.008970039084000
2015-12-09445.00452.00444.00448.004890021937100
2015-12-08451.00460.00446.00450.009080041157500
2015-12-07441.00454.00439.00449.007250032314700
2015-12-04442.00450.00438.00439.0010440046236300
2015-12-03460.00462.00447.00447.008610039147900
2015-12-02441.00475.00438.00462.00350400162023500
2015-12-01436.00458.00430.00441.009330041313000
2015-11-30451.00455.00443.00443.005910026465600

   ※ 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