KabuInsight

フライングガーデン

3317
スタンダード/小売業/FLYING GARDEN CO.,LTD.
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
2026-03-131,600.01,600.01,565.01,580.0-34.0-2.11%6,600
2026-03-121,601.01,685.01,600.01,614.0+4.0+0.25%5,700
2026-03-111,616.01,620.01,610.01,610.0+6.0+0.37%2,000
2026-03-101,616.01,616.01,601.01,604.0+21.0+1.33%2,700
2026-03-091,590.01,591.01,570.01,583.0-26.0-1.62%3,700
2026-03-061,591.01,613.01,590.01,609.0-9.0-0.56%2,700
2026-03-051,644.01,644.01,600.01,618.0+14.0+0.87%3,900
2026-03-041,630.01,630.01,556.01,604.0-44.0-2.67%7,900
2026-03-031,674.01,715.01,648.01,648.0-40.0-2.37%6,900
2026-03-021,700.01,721.01,677.01,688.0-26.0-1.52%4,900
2026-02-271,714.01,730.01,703.01,714.0+11.0+0.65%2,700
2026-02-261,688.01,712.01,688.01,703.0+19.0+1.13%3,200
2026-02-251,676.01,716.01,676.01,684.0+1.0+0.06%2,200
2026-02-241,692.01,748.01,676.01,683.0-6.0-0.36%6,700
2026-02-201,692.01,692.01,672.01,689.0-3.0-0.18%1,400
2026-02-191,692.01,692.01,687.01,692.0+1.0+0.06%1,400
2026-02-181,663.01,697.01,663.01,691.0+33.0+1.99%2,700
2026-02-171,658.01,659.01,622.01,658.0+18.0+1.10%4,300
2026-02-161,639.01,650.01,622.01,640.0+5.0+0.31%4,300
2026-02-131,635.01,635.01,614.01,635.0+3.0+0.18%2,100
2026-02-121,626.01,633.01,620.01,632.0+6.0+0.37%2,500
2026-02-101,630.01,650.01,611.01,626.0+11.0+0.68%10,600
2026-02-091,623.01,631.01,606.01,615.0-16.0-0.98%4,100
2026-02-061,630.01,645.01,630.01,631.0-11.0-0.67%2,000
2026-02-051,640.01,643.01,623.01,642.0-5.0-0.30%1,800
2026-02-041,629.01,647.01,626.01,647.00.00.00%1,100
2026-02-031,604.01,660.01,604.01,647.0+24.0+1.48%4,500
2026-02-021,615.01,623.01,605.01,623.0+3.0+0.19%800
2026-01-301,607.01,625.01,605.01,620.0-2.0-0.12%1,600
2026-01-291,604.01,624.01,601.01,622.0+17.0+1.06%1,900
2026-01-281,602.01,606.01,592.01,605.0-2.0-0.12%1,500
2026-01-271,621.01,621.01,600.01,607.0-14.0-0.86%2,400
2026-01-261,610.01,621.01,610.01,621.0+3.0+0.19%1,500
2026-01-231,607.01,620.01,606.01,618.0+3.0+0.19%2,300
2026-01-221,618.01,618.01,604.01,615.0+5.0+0.31%2,100
2026-01-211,601.01,610.01,597.01,610.0+8.0+0.50%2,100
2026-01-201,598.01,610.01,598.01,602.0+2.0+0.13%1,500
2026-01-191,604.01,625.01,600.01,600.0-6.0-0.37%2,200
2026-01-161,606.01,606.01,582.01,606.0+9.0+0.56%2,100
2026-01-151,613.01,614.01,595.01,597.0-7.0-0.44%2,300
2026-01-141,596.01,605.01,596.01,604.0-6.0-0.37%3,600
2026-01-131,610.01,616.01,598.01,610.0+8.0+0.50%6,200
2026-01-091,602.01,630.01,601.01,602.0-4.0-0.25%1,400
2026-01-081,602.01,624.01,601.01,606.0-18.0-1.11%3,200
2026-01-071,623.01,638.01,623.01,624.0+2.0+0.12%3,900
2026-01-061,623.01,623.01,601.01,622.0+23.0+1.44%3,400
2026-01-051,581.01,628.01,581.01,599.0+18.0+1.14%3,500
2025-12-301,572.01,586.01,570.01,581.0+9.0+0.57%1,800
2025-12-291,543.01,572.01,543.01,572.0+29.0+1.88%1,200
2025-12-261,558.01,558.01,543.01,543.0-15.0-0.96%2,300
2025-12-251,551.01,558.01,538.01,558.0-3.0-0.19%1,100
2025-12-241,577.01,581.01,554.01,561.0-20.0-1.27%1,900
2025-12-231,577.01,584.01,560.01,581.0+8.0+0.51%6,200
2025-12-221,566.01,574.01,550.01,573.0+12.0+0.77%2,700
2025-12-191,582.01,582.01,534.01,561.0-11.0-0.70%2,600
2025-12-181,514.01,585.01,514.01,572.0+64.0+4.24%13,600
2025-12-171,506.01,535.01,506.01,508.0+2.0+0.13%1,900
2025-12-161,509.01,513.01,506.01,506.0-3.0-0.20%900
2025-12-151,515.01,515.01,497.01,509.0-6.0-0.40%1,900
2025-12-121,505.01,519.01,501.01,515.0+5.0+0.33%1,100
2025-12-111,537.01,537.01,506.01,510.0-27.0-1.76%2,300
2025-12-101,525.01,538.01,511.01,537.0+9.0+0.59%4,500
2025-12-091,557.01,566.01,528.01,528.0-44.0-2.80%4,600
2025-12-081,539.01,580.01,530.01,572.0+43.0+2.81%8,500
2025-12-051,494.01,539.01,470.01,529.0+49.0+3.31%12,200
2025-12-041,475.01,499.01,461.01,480.0+1.0+0.07%3,500
2025-12-031,480.01,480.01,450.01,479.0+21.0+1.44%2,100
2025-12-021,456.01,458.01,440.01,458.0+2.0+0.14%900
2025-12-011,455.01,462.01,455.01,456.0+1.0+0.07%1,700
2025-11-281,458.01,458.01,431.01,455.0-4.0-0.27%1,600
2025-11-271,434.01,459.01,433.01,459.0+25.0+1.74%1,400
2025-11-261,434.01,434.01,420.01,434.00.00.00%1,100
2025-11-251,435.01,435.01,416.01,434.0-1.0-0.07%1,300
2025-11-211,421.01,435.01,410.01,435.0+14.0+0.99%500
2025-11-201,408.01,421.01,408.01,421.0+13.0+0.92%900
2025-11-191,408.01,414.01,408.01,408.0-12.0-0.85%1,100
2025-11-181,430.01,434.01,411.01,420.0-11.0-0.77%1,800
2025-11-171,428.01,431.01,417.01,431.0-11.0-0.76%1,300
2025-11-141,442.01,445.01,441.01,442.0+11.0+0.77%2,100
2025-11-131,429.01,436.01,427.01,431.0-5.0-0.35%500
2025-11-121,418.01,436.01,418.01,436.0+7.0+0.49%1,400
2025-11-111,432.01,432.01,416.01,429.0-3.0-0.21%500
2025-11-101,427.01,432.01,419.01,432.0+13.0+0.92%1,600
2025-11-071,414.01,423.01,407.01,419.0+5.0+0.35%1,400
2025-11-061,437.01,437.01,410.01,414.0-34.0-2.35%3,400
2025-11-051,470.01,470.01,403.01,448.0-30.0-2.03%7,800
2025-11-041,403.01,480.01,403.01,478.0+81.0+5.80%6,500
2025-10-311,400.01,404.01,397.01,397.0-16.0-1.13%1,500
2025-10-301,401.01,418.01,401.01,413.0+11.0+0.78%1,600
2025-10-291,412.01,422.01,402.01,402.0-19.0-1.34%1,500
2025-10-281,410.01,425.01,398.01,421.0+30.0+2.16%2,900
2025-10-271,413.01,413.01,391.01,391.0-4.0-0.29%1,900
2025-10-241,405.01,423.01,395.01,395.0-10.0-0.71%700
2025-10-231,405.01,405.01,392.01,405.00.00.00%1,000
2025-10-221,399.01,405.01,395.01,405.0+6.0+0.43%1,400
2025-10-211,405.01,405.01,384.01,399.0+6.0+0.43%1,600
2025-10-201,359.01,413.01,338.01,393.0+47.0+3.49%4,800
2025-10-171,393.01,393.01,322.01,346.0-38.0-2.75%6,400
2025-10-161,393.01,400.01,384.01,384.0-14.0-1.00%4,400
2025-10-151,431.01,431.01,396.01,398.0-28.0-1.96%2,200
2025-10-141,417.01,427.01,381.01,426.0-4.0-0.28%4,300
2025-10-101,431.01,431.01,430.01,430.0-2.0-0.14%1,000
2025-10-091,444.01,444.01,431.01,432.0-13.0-0.90%1,400
2025-10-081,446.01,446.01,445.01,445.0-4.0-0.28%300
2025-10-071,452.01,460.01,449.01,449.0-22.0-1.50%1,500
2025-10-061,470.01,478.01,440.01,471.0+31.0+2.15%2,300
2025-10-031,480.01,480.01,440.01,440.0-16.0-1.10%1,800
2025-10-021,457.01,458.01,456.01,456.0+1.0+0.07%1,600
2025-10-011,500.01,505.01,455.01,455.0-45.0-3.00%3,700
2025-09-301,503.01,524.01,500.01,500.0-3.0-0.20%2,700
2025-09-291,501.01,531.01,470.01,503.0+3.0+0.20%4,400
2025-09-261,512.51,512.51,497.51,500.0-2.5-0.17%7,600
2025-09-251,500.01,510.01,492.01,502.5+3.5+0.23%7,000
2025-09-241,475.01,499.01,475.01,499.0+24.0+1.63%10,400
2025-09-221,470.51,475.01,465.01,475.0+18.5+1.27%5,600
2025-09-191,472.51,472.51,453.51,456.5-10.0-0.68%2,600
2025-09-181,445.01,466.51,445.01,466.5-2.5-0.17%1,600
2025-09-171,470.01,470.01,469.01,469.0-1.0-0.07%2,000
2025-09-161,470.51,471.01,456.01,470.0-0.5-0.03%3,400
2025-09-121,472.01,472.01,445.01,470.5——4,000

直近120営業日分を表示