フライヤー
323Aグロース/情報･通信業/Flier Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 431.0 | 446.0 | 422.0 | 446.0 | +14.0 | +3.24% | 2,000 |
| 2026-03-12 | 427.0 | 432.0 | 427.0 | 432.0 | 0.0 | 0.00% | 2,300 |
| 2026-03-11 | 433.0 | 433.0 | 421.0 | 432.0 | 0.0 | 0.00% | 4,400 |
| 2026-03-10 | 423.0 | 440.0 | 423.0 | 432.0 | +5.0 | +1.17% | 8,900 |
| 2026-03-09 | 434.0 | 434.0 | 407.0 | 427.0 | -4.0 | -0.93% | 7,200 |
| 2026-03-06 | 422.0 | 435.0 | 422.0 | 431.0 | +8.0 | +1.89% | 4,600 |
| 2026-03-05 | 419.0 | 430.0 | 419.0 | 423.0 | +4.0 | +0.95% | 1,500 |
| 2026-03-04 | 406.0 | 429.0 | 405.0 | 419.0 | -11.0 | -2.56% | 8,500 |
| 2026-03-03 | 438.0 | 438.0 | 424.0 | 430.0 | -2.0 | -0.46% | 5,000 |
| 2026-03-02 | 427.0 | 433.0 | 423.0 | 432.0 | +5.0 | +1.17% | 3,800 |
| 2026-02-27 | 428.0 | 433.0 | 422.0 | 427.0 | +5.0 | +1.18% | 4,500 |
| 2026-02-26 | 433.0 | 433.0 | 416.0 | 422.0 | -11.0 | -2.54% | 9,000 |
| 2026-02-25 | 449.0 | 449.0 | 421.0 | 433.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-24 | 449.0 | 449.0 | 433.0 | 433.0 | -8.0 | -1.81% | 2,900 |
| 2026-02-20 | 447.0 | 457.0 | 441.0 | 441.0 | -11.0 | -2.43% | 5,400 |
| 2026-02-19 | 459.0 | 466.0 | 450.0 | 452.0 | -3.0 | -0.66% | 7,800 |
| 2026-02-18 | 450.0 | 471.0 | 444.0 | 455.0 | +11.0 | +2.48% | 6,900 |
| 2026-02-17 | 447.0 | 455.0 | 444.0 | 444.0 | -3.0 | -0.67% | 2,800 |
| 2026-02-16 | 457.0 | 458.0 | 436.0 | 447.0 | -10.0 | -2.19% | 6,800 |
| 2026-02-13 | 456.0 | 463.0 | 454.0 | 457.0 | -6.0 | -1.30% | 4,400 |
| 2026-02-12 | 457.0 | 463.0 | 449.0 | 463.0 | +2.0 | +0.43% | 3,200 |
| 2026-02-10 | 459.0 | 463.0 | 454.0 | 461.0 | +2.0 | +0.44% | 3,400 |
| 2026-02-09 | 459.0 | 459.0 | 456.0 | 459.0 | 0.0 | 0.00% | 2,400 |
| 2026-02-06 | 483.0 | 483.0 | 459.0 | 459.0 | -20.0 | -4.18% | 3,400 |
| 2026-02-05 | 476.0 | 479.0 | 456.0 | 479.0 | +4.0 | +0.84% | 5,700 |
| 2026-02-04 | 466.0 | 475.0 | 460.0 | 475.0 | +8.0 | +1.71% | 4,100 |
| 2026-02-03 | 466.0 | 467.0 | 466.0 | 467.0 | +1.0 | +0.21% | 600 |
| 2026-02-02 | 457.0 | 478.0 | 455.0 | 466.0 | +9.0 | +1.97% | 5,100 |
| 2026-01-30 | 473.0 | 473.0 | 457.0 | 457.0 | -8.0 | -1.72% | 3,100 |
| 2026-01-29 | 471.0 | 471.0 | 463.0 | 465.0 | -11.0 | -2.31% | 2,000 |
| 2026-01-28 | 481.0 | 481.0 | 459.0 | 476.0 | -9.0 | -1.86% | 5,900 |
| 2026-01-27 | 481.0 | 485.0 | 476.0 | 485.0 | +4.0 | +0.83% | 2,800 |
| 2026-01-26 | 486.0 | 486.0 | 481.0 | 481.0 | -8.0 | -1.64% | 2,900 |
| 2026-01-23 | 487.0 | 493.0 | 480.0 | 489.0 | +3.0 | +0.62% | 7,700 |
| 2026-01-22 | 490.0 | 490.0 | 483.0 | 486.0 | +3.0 | +0.62% | 4,700 |
| 2026-01-21 | 474.0 | 483.0 | 472.0 | 483.0 | +4.0 | +0.84% | 4,800 |
| 2026-01-20 | 480.0 | 480.0 | 475.0 | 479.0 | 0.0 | 0.00% | 12,900 |
| 2026-01-19 | 478.0 | 480.0 | 476.0 | 479.0 | +1.0 | +0.21% | 2,700 |
| 2026-01-16 | 480.0 | 483.0 | 475.0 | 478.0 | -2.0 | -0.42% | 5,800 |
| 2026-01-15 | 482.0 | 483.0 | 473.0 | 480.0 | +14.0 | +3.00% | 18,100 |
| 2026-01-14 | 488.0 | 488.0 | 461.0 | 466.0 | -15.0 | -3.12% | 20,800 |
| 2026-01-13 | 490.0 | 491.0 | 481.0 | 481.0 | -5.0 | -1.03% | 11,000 |
| 2026-01-09 | 471.0 | 487.0 | 470.0 | 486.0 | -1.0 | -0.21% | 17,500 |
| 2026-01-08 | 482.0 | 494.0 | 479.0 | 487.0 | +5.0 | +1.04% | 15,000 |
| 2026-01-07 | 456.0 | 489.0 | 456.0 | 482.0 | +26.0 | +5.70% | 11,000 |
| 2026-01-06 | 450.0 | 456.0 | 448.0 | 456.0 | +4.0 | +0.88% | 3,600 |
| 2026-01-05 | 451.0 | 453.0 | 447.0 | 452.0 | +1.0 | +0.22% | 9,800 |
| 2025-12-30 | 464.0 | 479.0 | 451.0 | 451.0 | -37.0 | -7.58% | 36,000 |
| 2025-12-29 | 477.0 | 495.0 | 466.0 | 488.0 | +43.0 | +9.66% | 62,600 |
| 2025-12-26 | 428.0 | 450.0 | 423.0 | 445.0 | +17.0 | +3.97% | 35,300 |
| 2025-12-25 | 415.0 | 428.0 | 413.0 | 428.0 | +14.0 | +3.38% | 18,100 |
| 2025-12-24 | 417.0 | 420.0 | 414.0 | 414.0 | -2.0 | -0.48% | 19,000 |
| 2025-12-23 | 415.0 | 417.0 | 407.0 | 416.0 | -4.0 | -0.95% | 17,200 |
| 2025-12-22 | 421.0 | 429.0 | 417.0 | 420.0 | -2.0 | -0.47% | 17,300 |
| 2025-12-19 | 426.0 | 428.0 | 422.0 | 422.0 | -4.0 | -0.94% | 8,700 |
| 2025-12-18 | 429.0 | 429.0 | 422.0 | 426.0 | -3.0 | -0.70% | 6,600 |
| 2025-12-17 | 423.0 | 432.0 | 423.0 | 429.0 | -2.0 | -0.46% | 9,900 |
| 2025-12-16 | 441.0 | 444.0 | 425.0 | 431.0 | -17.0 | -3.79% | 16,700 |
| 2025-12-15 | 446.0 | 456.0 | 443.0 | 448.0 | -2.0 | -0.44% | 14,300 |
| 2025-12-12 | 452.0 | 452.0 | 448.0 | 450.0 | -2.0 | -0.44% | 6,400 |
| 2025-12-11 | 456.0 | 456.0 | 451.0 | 452.0 | -8.0 | -1.74% | 8,400 |
| 2025-12-10 | 467.0 | 467.0 | 453.0 | 460.0 | -10.0 | -2.13% | 15,600 |
| 2025-12-09 | 479.0 | 480.0 | 468.0 | 470.0 | -7.0 | -1.47% | 6,400 |
| 2025-12-08 | 474.0 | 479.0 | 465.0 | 477.0 | +3.0 | +0.63% | 6,900 |
| 2025-12-05 | 466.0 | 474.0 | 456.0 | 474.0 | +3.0 | +0.64% | 38,700 |
| 2025-12-04 | 472.0 | 475.0 | 466.0 | 471.0 | 0.0 | 0.00% | 10,300 |
| 2025-12-03 | 482.0 | 485.0 | 471.0 | 471.0 | -11.0 | -2.28% | 7,400 |
| 2025-12-02 | 491.0 | 491.0 | 482.0 | 482.0 | -9.0 | -1.83% | 4,200 |
| 2025-12-01 | 489.0 | 498.0 | 486.0 | 491.0 | +7.0 | +1.45% | 6,300 |
| 2025-11-28 | 499.0 | 513.0 | 484.0 | 484.0 | +9.0 | +1.89% | 26,400 |
| 2025-11-27 | 490.0 | 490.0 | 475.0 | 475.0 | -14.0 | -2.86% | 27,800 |
| 2025-11-26 | 480.0 | 490.0 | 461.0 | 489.0 | +8.0 | +1.66% | 22,300 |
| 2025-11-25 | 489.0 | 499.0 | 481.0 | 481.0 | 0.0 | 0.00% | 7,300 |
| 2025-11-21 | 503.0 | 503.0 | 480.0 | 481.0 | -23.0 | -4.56% | 6,700 |
| 2025-11-20 | 514.0 | 516.0 | 504.0 | 504.0 | -9.0 | -1.75% | 7,700 |
| 2025-11-19 | 531.0 | 531.0 | 513.0 | 513.0 | -18.0 | -3.39% | 13,200 |
| 2025-11-18 | 536.0 | 547.0 | 530.0 | 531.0 | -5.0 | -0.93% | 4,900 |
| 2025-11-17 | 565.0 | 565.0 | 536.0 | 536.0 | -9.0 | -1.65% | 15,000 |
| 2025-11-14 | 541.0 | 549.0 | 539.0 | 545.0 | +14.0 | +2.64% | 22,700 |
| 2025-11-13 | 552.0 | 552.0 | 528.0 | 531.0 | -21.0 | -3.80% | 4,700 |
| 2025-11-12 | 550.0 | 559.0 | 537.0 | 552.0 | +6.0 | +1.10% | 8,500 |
| 2025-11-11 | 510.0 | 546.0 | 510.0 | 546.0 | +20.0 | +3.80% | 4,800 |
| 2025-11-10 | 512.0 | 526.0 | 504.0 | 526.0 | +24.0 | +4.78% | 7,900 |
| 2025-11-07 | 500.0 | 508.0 | 493.0 | 502.0 | +9.0 | +1.83% | 3,600 |
| 2025-11-06 | 479.0 | 497.0 | 479.0 | 493.0 | +16.0 | +3.35% | 8,800 |
| 2025-11-05 | 506.0 | 506.0 | 465.0 | 477.0 | -24.0 | -4.79% | 32,000 |
| 2025-11-04 | 523.0 | 587.0 | 501.0 | 501.0 | -20.0 | -3.84% | 112,900 |
| 2025-10-31 | 527.0 | 532.0 | 521.0 | 521.0 | -4.0 | -0.76% | 10,600 |
| 2025-10-30 | 532.0 | 544.0 | 521.0 | 525.0 | -13.0 | -2.42% | 22,700 |
| 2025-10-29 | 581.0 | 582.0 | 530.0 | 538.0 | -46.0 | -7.88% | 24,700 |
| 2025-10-28 | 598.0 | 606.0 | 584.0 | 584.0 | -14.0 | -2.34% | 17,900 |
| 2025-10-27 | 597.0 | 609.0 | 593.0 | 598.0 | +7.0 | +1.18% | 6,500 |
| 2025-10-24 | 601.0 | 601.0 | 590.0 | 591.0 | -10.0 | -1.66% | 8,700 |
| 2025-10-23 | 602.0 | 609.0 | 595.0 | 601.0 | -2.0 | -0.33% | 12,400 |
| 2025-10-22 | 588.0 | 606.0 | 588.0 | 603.0 | +20.0 | +3.43% | 11,800 |
| 2025-10-21 | 585.0 | 594.0 | 576.0 | 583.0 | -2.0 | -0.34% | 14,200 |
| 2025-10-20 | 580.0 | 595.0 | 576.0 | 585.0 | +6.0 | +1.04% | 19,500 |
| 2025-10-17 | 634.0 | 634.0 | 579.0 | 579.0 | -42.0 | -6.76% | 37,900 |
| 2025-10-16 | 675.0 | 675.0 | 614.0 | 621.0 | -79.0 | -11.29% | 69,800 |
| 2025-10-15 | 696.0 | 723.0 | 696.0 | 700.0 | +12.0 | +1.74% | 19,800 |
| 2025-10-14 | 716.0 | 716.0 | 672.0 | 688.0 | -15.0 | -2.13% | 13,600 |
| 2025-10-10 | 701.0 | 708.0 | 692.0 | 703.0 | +2.0 | +0.29% | 9,600 |
| 2025-10-09 | 719.0 | 719.0 | 701.0 | 701.0 | -4.0 | -0.57% | 5,900 |
| 2025-10-08 | 708.0 | 712.0 | 701.0 | 705.0 | -3.0 | -0.42% | 4,500 |
| 2025-10-07 | 698.0 | 708.0 | 694.0 | 708.0 | +10.0 | +1.43% | 11,200 |
| 2025-10-06 | 692.0 | 709.0 | 689.0 | 698.0 | -3.0 | -0.43% | 39,800 |
| 2025-10-03 | 691.0 | 704.0 | 680.0 | 701.0 | +10.0 | +1.45% | 8,200 |
| 2025-10-02 | 710.0 | 718.0 | 687.0 | 691.0 | -31.0 | -4.29% | 17,800 |
| 2025-10-01 | 744.0 | 744.0 | 710.0 | 722.0 | -22.0 | -2.96% | 11,000 |
| 2025-09-30 | 750.0 | 750.0 | 732.0 | 744.0 | +2.0 | +0.27% | 8,800 |
| 2025-09-29 | 737.0 | 751.0 | 730.0 | 742.0 | +3.0 | +0.41% | 5,800 |
| 2025-09-26 | 737.0 | 749.0 | 737.0 | 739.0 | -11.0 | -1.47% | 3,700 |
| 2025-09-25 | 739.0 | 751.0 | 733.0 | 750.0 | +2.0 | +0.27% | 6,800 |
| 2025-09-24 | 754.0 | 754.0 | 737.0 | 748.0 | -6.0 | -0.80% | 9,400 |
| 2025-09-22 | 743.0 | 767.0 | 742.0 | 754.0 | +20.0 | +2.72% | 25,400 |
| 2025-09-19 | 738.0 | 746.0 | 723.0 | 734.0 | +2.0 | +0.27% | 17,100 |
| 2025-09-18 | 736.0 | 744.0 | 731.0 | 732.0 | -13.0 | -1.74% | 12,400 |
| 2025-09-17 | 763.0 | 763.0 | 741.0 | 745.0 | -18.0 | -2.36% | 16,800 |
| 2025-09-16 | 736.0 | 763.0 | 723.0 | 763.0 | +33.0 | +4.52% | 29,000 |
| 2025-09-12 | 732.0 | 736.0 | 724.0 | 730.0 | — | — | 9,800 |
直近120営業日分を表示