フライトソリューションズ
3753スタンダード/情報･通信業/FLIGHT SOLUTIONS 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 | 144.0 | 146.0 | 143.0 | 145.0 | -1.0 | -0.68% | 41,500 |
| 2026-03-12 | 146.0 | 147.0 | 144.0 | 146.0 | 0.0 | 0.00% | 89,900 |
| 2026-03-11 | 146.0 | 152.0 | 146.0 | 146.0 | -5.0 | -3.31% | 150,900 |
| 2026-03-10 | 142.0 | 154.0 | 142.0 | 151.0 | +10.0 | +7.09% | 317,800 |
| 2026-03-09 | 138.0 | 141.0 | 135.0 | 141.0 | -5.0 | -3.42% | 217,700 |
| 2026-03-06 | 137.0 | 147.0 | 137.0 | 146.0 | +10.0 | +7.35% | 299,800 |
| 2026-03-05 | 135.0 | 139.0 | 134.0 | 136.0 | +5.0 | +3.82% | 197,700 |
| 2026-03-04 | 132.0 | 132.0 | 125.0 | 131.0 | -4.0 | -2.96% | 381,000 |
| 2026-03-03 | 145.0 | 145.0 | 134.0 | 135.0 | -10.0 | -6.90% | 391,900 |
| 2026-03-02 | 147.0 | 147.0 | 143.0 | 145.0 | -3.0 | -2.03% | 290,600 |
| 2026-02-27 | 148.0 | 151.0 | 148.0 | 148.0 | 0.0 | 0.00% | 146,500 |
| 2026-02-26 | 147.0 | 151.0 | 147.0 | 148.0 | +1.0 | +0.68% | 178,500 |
| 2026-02-25 | 146.0 | 150.0 | 144.0 | 147.0 | 0.0 | 0.00% | 124,500 |
| 2026-02-24 | 150.0 | 150.0 | 145.0 | 147.0 | -5.0 | -3.29% | 322,900 |
| 2026-02-20 | 160.0 | 160.0 | 151.0 | 152.0 | -5.0 | -3.18% | 447,800 |
| 2026-02-19 | 167.0 | 167.0 | 151.0 | 157.0 | -10.0 | -5.99% | 1,293,700 |
| 2026-02-18 | 150.0 | 184.0 | 148.0 | 167.0 | +22.0 | +15.17% | 9,361,600 |
| 2026-02-17 | 153.0 | 153.0 | 141.0 | 145.0 | -12.0 | -7.64% | 307,800 |
| 2026-02-16 | 161.0 | 161.0 | 154.0 | 157.0 | -2.0 | -1.26% | 265,200 |
| 2026-02-13 | 162.0 | 164.0 | 159.0 | 159.0 | -5.0 | -3.05% | 92,300 |
| 2026-02-12 | 162.0 | 165.0 | 161.0 | 164.0 | +2.0 | +1.23% | 101,000 |
| 2026-02-10 | 160.0 | 162.0 | 159.0 | 162.0 | +4.0 | +2.53% | 59,000 |
| 2026-02-09 | 162.0 | 162.0 | 156.0 | 158.0 | -2.0 | -1.25% | 68,500 |
| 2026-02-06 | 162.0 | 162.0 | 159.0 | 160.0 | -4.0 | -2.44% | 45,100 |
| 2026-02-05 | 164.0 | 164.0 | 160.0 | 164.0 | +1.0 | +0.61% | 42,300 |
| 2026-02-04 | 171.0 | 172.0 | 160.0 | 163.0 | -9.0 | -5.23% | 322,500 |
| 2026-02-03 | 175.0 | 175.0 | 170.0 | 172.0 | +2.0 | +1.18% | 34,000 |
| 2026-02-02 | 172.0 | 176.0 | 170.0 | 170.0 | -1.0 | -0.58% | 99,900 |
| 2026-01-30 | 168.0 | 171.0 | 167.0 | 171.0 | +4.0 | +2.40% | 17,700 |
| 2026-01-29 | 170.0 | 170.0 | 165.0 | 167.0 | -2.0 | -1.18% | 104,700 |
| 2026-01-28 | 173.0 | 173.0 | 167.0 | 169.0 | -4.0 | -2.31% | 42,200 |
| 2026-01-27 | 168.0 | 173.0 | 167.0 | 173.0 | +6.0 | +3.59% | 62,500 |
| 2026-01-26 | 165.0 | 173.0 | 164.0 | 167.0 | +3.0 | +1.83% | 77,700 |
| 2026-01-23 | 161.0 | 164.0 | 161.0 | 164.0 | -1.0 | -0.61% | 64,200 |
| 2026-01-22 | 164.0 | 168.0 | 161.0 | 165.0 | +1.0 | +0.61% | 99,400 |
| 2026-01-21 | 166.0 | 168.0 | 163.0 | 164.0 | -5.0 | -2.96% | 75,300 |
| 2026-01-20 | 173.0 | 173.0 | 168.0 | 169.0 | -2.0 | -1.17% | 61,900 |
| 2026-01-19 | 173.0 | 177.0 | 171.0 | 171.0 | -2.0 | -1.16% | 93,000 |
| 2026-01-16 | 178.0 | 178.0 | 169.0 | 173.0 | -1.0 | -0.57% | 138,400 |
| 2026-01-15 | 166.0 | 175.0 | 166.0 | 174.0 | +9.0 | +5.45% | 312,100 |
| 2026-01-14 | 162.0 | 166.0 | 159.0 | 165.0 | +4.0 | +2.48% | 76,500 |
| 2026-01-13 | 164.0 | 165.0 | 161.0 | 161.0 | -2.0 | -1.23% | 59,500 |
| 2026-01-09 | 163.0 | 165.0 | 161.0 | 163.0 | +1.0 | +0.62% | 62,800 |
| 2026-01-08 | 162.0 | 162.0 | 159.0 | 162.0 | +4.0 | +2.53% | 104,300 |
| 2026-01-07 | 157.0 | 161.0 | 157.0 | 158.0 | 0.0 | 0.00% | 96,200 |
| 2026-01-06 | 160.0 | 162.0 | 158.0 | 158.0 | 0.0 | 0.00% | 81,500 |
| 2026-01-05 | 158.0 | 161.0 | 157.0 | 158.0 | +2.0 | +1.28% | 38,900 |
| 2025-12-30 | 157.0 | 165.0 | 156.0 | 156.0 | -3.0 | -1.89% | 217,800 |
| 2025-12-29 | 151.0 | 164.0 | 151.0 | 159.0 | +8.0 | +5.30% | 209,300 |
| 2025-12-26 | 152.0 | 155.0 | 150.0 | 151.0 | -2.0 | -1.31% | 338,300 |
| 2025-12-25 | 152.0 | 154.0 | 151.0 | 153.0 | +1.0 | +0.66% | 165,200 |
| 2025-12-24 | 150.0 | 153.0 | 150.0 | 152.0 | -1.0 | -0.65% | 93,100 |
| 2025-12-23 | 154.0 | 154.0 | 150.0 | 153.0 | +3.0 | +2.00% | 89,100 |
| 2025-12-22 | 156.0 | 156.0 | 145.0 | 150.0 | -5.0 | -3.23% | 231,500 |
| 2025-12-19 | 153.0 | 156.0 | 151.0 | 155.0 | +2.0 | +1.31% | 91,500 |
| 2025-12-18 | 145.0 | 155.0 | 144.0 | 153.0 | +8.0 | +5.52% | 192,900 |
| 2025-12-17 | 147.0 | 147.0 | 144.0 | 145.0 | -2.0 | -1.36% | 50,800 |
| 2025-12-16 | 150.0 | 150.0 | 146.0 | 147.0 | -5.0 | -3.29% | 92,700 |
| 2025-12-15 | 151.0 | 152.0 | 148.0 | 152.0 | -1.0 | -0.65% | 73,000 |
| 2025-12-12 | 148.0 | 157.0 | 148.0 | 153.0 | +7.0 | +4.79% | 221,200 |
| 2025-12-11 | 150.0 | 160.0 | 145.0 | 146.0 | -4.0 | -2.67% | 322,100 |
| 2025-12-10 | 152.0 | 154.0 | 149.0 | 150.0 | -5.0 | -3.23% | 172,900 |
| 2025-12-09 | 158.0 | 158.0 | 152.0 | 155.0 | -1.0 | -0.64% | 94,100 |
| 2025-12-08 | 162.0 | 162.0 | 156.0 | 156.0 | -2.0 | -1.27% | 113,000 |
| 2025-12-05 | 160.0 | 165.0 | 155.0 | 158.0 | -4.0 | -2.47% | 259,900 |
| 2025-12-04 | 171.0 | 198.0 | 160.0 | 162.0 | -7.0 | -4.14% | 2,484,400 |
| 2025-12-03 | 170.0 | 172.0 | 167.0 | 169.0 | -1.0 | -0.59% | 41,500 |
| 2025-12-02 | 176.0 | 176.0 | 170.0 | 170.0 | -6.0 | -3.41% | 51,100 |
| 2025-12-01 | 179.0 | 180.0 | 173.0 | 176.0 | -2.0 | -1.12% | 73,500 |
| 2025-11-28 | 177.0 | 179.0 | 175.0 | 178.0 | +2.0 | +1.14% | 52,300 |
| 2025-11-27 | 172.0 | 179.0 | 172.0 | 176.0 | +4.0 | +2.33% | 83,000 |
| 2025-11-26 | 172.0 | 174.0 | 170.0 | 172.0 | 0.0 | 0.00% | 43,700 |
| 2025-11-25 | 173.0 | 173.0 | 168.0 | 172.0 | -2.0 | -1.15% | 45,900 |
| 2025-11-21 | 164.0 | 174.0 | 160.0 | 174.0 | +6.0 | +3.57% | 119,800 |
| 2025-11-20 | 168.0 | 172.0 | 168.0 | 168.0 | -1.0 | -0.59% | 43,000 |
| 2025-11-19 | 171.0 | 172.0 | 163.0 | 169.0 | -3.0 | -1.74% | 70,500 |
| 2025-11-18 | 174.0 | 177.0 | 168.0 | 172.0 | -2.0 | -1.15% | 85,600 |
| 2025-11-17 | 181.0 | 181.0 | 174.0 | 174.0 | -5.0 | -2.79% | 53,900 |
| 2025-11-14 | 187.0 | 187.0 | 179.0 | 179.0 | -7.0 | -3.76% | 97,500 |
| 2025-11-13 | 190.0 | 190.0 | 186.0 | 186.0 | -3.0 | -1.59% | 41,200 |
| 2025-11-12 | 185.0 | 194.0 | 185.0 | 189.0 | +4.0 | +2.16% | 97,600 |
| 2025-11-11 | 186.0 | 186.0 | 182.0 | 185.0 | 0.0 | 0.00% | 12,500 |
| 2025-11-10 | 178.0 | 185.0 | 178.0 | 185.0 | +6.0 | +3.35% | 29,000 |
| 2025-11-07 | 179.0 | 182.0 | 177.0 | 179.0 | -2.0 | -1.10% | 28,400 |
| 2025-11-06 | 184.0 | 184.0 | 179.0 | 181.0 | -2.0 | -1.09% | 24,800 |
| 2025-11-05 | 180.0 | 185.0 | 177.0 | 183.0 | +1.0 | +0.55% | 34,500 |
| 2025-11-04 | 182.0 | 182.0 | 178.0 | 182.0 | 0.0 | 0.00% | 45,300 |
| 2025-10-31 | 176.0 | 182.0 | 176.0 | 182.0 | +3.0 | +1.68% | 51,400 |
| 2025-10-30 | 178.0 | 181.0 | 178.0 | 179.0 | -2.0 | -1.10% | 29,300 |
| 2025-10-29 | 185.0 | 185.0 | 177.0 | 181.0 | -4.0 | -2.16% | 96,500 |
| 2025-10-28 | 189.0 | 189.0 | 184.0 | 185.0 | -3.0 | -1.60% | 35,900 |
| 2025-10-27 | 187.0 | 192.0 | 184.0 | 188.0 | 0.0 | 0.00% | 72,100 |
| 2025-10-24 | 189.0 | 190.0 | 184.0 | 188.0 | -1.0 | -0.53% | 139,700 |
| 2025-10-23 | 192.0 | 193.0 | 188.0 | 189.0 | -3.0 | -1.56% | 48,800 |
| 2025-10-22 | 189.0 | 193.0 | 189.0 | 192.0 | +1.0 | +0.52% | 54,300 |
| 2025-10-21 | 191.0 | 193.0 | 188.0 | 191.0 | 0.0 | 0.00% | 49,700 |
| 2025-10-20 | 192.0 | 194.0 | 190.0 | 191.0 | +4.0 | +2.14% | 65,300 |
| 2025-10-17 | 191.0 | 192.0 | 187.0 | 187.0 | -5.0 | -2.60% | 80,700 |
| 2025-10-16 | 194.0 | 195.0 | 192.0 | 192.0 | -3.0 | -1.54% | 52,000 |
| 2025-10-15 | 189.0 | 195.0 | 189.0 | 195.0 | +7.0 | +3.72% | 71,100 |
| 2025-10-14 | 191.0 | 195.0 | 186.0 | 188.0 | -8.0 | -4.08% | 174,100 |
| 2025-10-10 | 200.0 | 200.0 | 195.0 | 196.0 | -6.0 | -2.97% | 118,000 |
| 2025-10-09 | 207.0 | 207.0 | 200.0 | 202.0 | -4.0 | -1.94% | 74,200 |
| 2025-10-08 | 203.0 | 207.0 | 202.0 | 206.0 | +3.0 | +1.48% | 37,400 |
| 2025-10-07 | 202.0 | 209.0 | 200.0 | 203.0 | +2.0 | +1.00% | 107,900 |
| 2025-10-06 | 202.0 | 203.0 | 199.0 | 201.0 | 0.0 | 0.00% | 83,800 |
| 2025-10-03 | 201.0 | 205.0 | 199.0 | 201.0 | +1.0 | +0.50% | 76,600 |
| 2025-10-02 | 203.0 | 204.0 | 199.0 | 200.0 | -4.0 | -1.96% | 135,200 |
| 2025-10-01 | 212.0 | 212.0 | 201.0 | 204.0 | -5.0 | -2.39% | 149,100 |
| 2025-09-30 | 204.0 | 209.0 | 202.0 | 209.0 | +5.0 | +2.45% | 47,400 |
| 2025-09-29 | 209.0 | 210.0 | 204.0 | 204.0 | +1.0 | +0.49% | 159,500 |
| 2025-09-26 | 213.0 | 238.0 | 203.0 | 203.0 | -3.0 | -1.46% | 1,709,700 |
| 2025-09-25 | 198.0 | 208.0 | 198.0 | 206.0 | +7.0 | +3.52% | 189,900 |
| 2025-09-24 | 200.0 | 202.0 | 199.0 | 199.0 | -2.0 | -1.00% | 126,700 |
| 2025-09-22 | 200.0 | 203.0 | 199.0 | 201.0 | 0.0 | 0.00% | 78,400 |
| 2025-09-19 | 198.0 | 202.0 | 198.0 | 201.0 | +2.0 | +1.01% | 136,900 |
| 2025-09-18 | 203.0 | 204.0 | 197.0 | 199.0 | -3.0 | -1.49% | 144,600 |
| 2025-09-17 | 201.0 | 205.0 | 201.0 | 202.0 | 0.0 | 0.00% | 81,000 |
| 2025-09-16 | 203.0 | 216.0 | 199.0 | 202.0 | -2.0 | -0.98% | 251,400 |
| 2025-09-12 | 208.0 | 211.0 | 202.0 | 204.0 | — | — | 158,800 |
直近120営業日分を表示