1-800フラワーズ・ドットコム (FLWS)

FLWS
🏛️ アメリカ →
4.86
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.00 11.07 10.72 10.78 0.3M
2023-12-28 11.20 11.22 11.04 11.04 0.3M
2023-12-27 11.27 11.38 11.07 11.20 0.4M
2023-12-26 10.93 11.39 10.89 11.29 0.4M
2023-12-22 10.64 11.03 10.61 10.84 0.3M
2023-12-21 10.51 10.71 10.49 10.64 0.3M
2023-12-20 10.52 10.71 10.23 10.32 0.4M
2023-12-19 10.16 10.65 10.16 10.61 0.4M
2023-12-18 10.18 10.36 10.01 10.13 0.4M
2023-12-15 10.17 10.29 9.95 10.16 0.7M
2023-12-14 10.03 10.28 10.03 10.13 0.4M
2023-12-13 9.67 9.90 9.30 9.88 0.4M
2023-12-12 9.65 9.65 9.40 9.61 0.2M
2023-12-11 9.50 9.63 9.34 9.62 0.2M
2023-12-08 9.28 9.54 9.28 9.47 0.3M
2023-12-07 9.20 9.31 9.08 9.31 0.3M
2023-12-06 9.20 9.39 9.15 9.21 0.2M
2023-12-05 9.43 9.43 8.95 9.05 0.4M
2023-12-04 9.27 9.59 9.25 9.51 0.4M
2023-12-01 8.80 9.33 8.67 9.25 0.4M
2023-11-30 8.81 8.87 8.65 8.83 0.2M
2023-11-29 8.69 8.95 8.56 8.82 0.2M
2023-11-28 8.68 8.68 8.40 8.59 0.4M
2023-11-27 8.80 8.87 8.63 8.69 0.3M
2023-11-24 8.59 8.84 8.59 8.80 0.1M
2023-11-22 8.66 8.76 8.49 8.64 0.3M
2023-11-21 8.71 8.71 8.53 8.62 0.2M
2023-11-20 8.69 8.90 8.65 8.72 0.3M
2023-11-17 8.57 8.83 8.57 8.78 0.3M
2023-11-16 8.67 8.75 8.37 8.45 0.4M
2023-11-15 8.73 8.98 8.66 8.68 0.5M
2023-11-14 8.39 8.77 8.35 8.69 0.4M
2023-11-13 8.15 8.15 7.90 8.00 0.3M
2023-11-10 8.32 8.36 8.08 8.17 0.3M
2023-11-09 8.44 8.52 8.22 8.31 0.3M
2023-11-08 8.37 8.43 8.15 8.40 0.6M
2023-11-07 8.52 8.60 8.36 8.40 0.4M
2023-11-06 8.78 8.86 8.34 8.52 0.5M
2023-11-03 8.70 9.00 8.62 8.80 0.6M
2023-11-02 8.70 8.74 7.81 8.64 0.8M
2023-11-01 7.51 7.77 7.21 7.73 0.6M
2023-10-31 7.29 7.54 7.25 7.51 0.4M
2023-10-30 7.14 7.36 7.04 7.31 0.3M
2023-10-27 7.33 7.34 7.05 7.10 0.3M
2023-10-26 7.24 7.38 7.06 7.27 0.2M
2023-10-25 7.21 7.30 6.89 7.26 0.3M
2023-10-24 7.37 7.55 7.18 7.24 0.3M
2023-10-23 7.51 7.56 7.28 7.31 0.3M
2023-10-20 7.49 7.61 7.38 7.57 0.4M
2023-10-19 7.50 7.58 7.39 7.49 0.3M
2023-10-18 7.56 7.66 7.50 7.55 0.3M
2023-10-17 7.21 7.69 7.21 7.59 0.8M
2023-10-16 7.01 7.28 6.89 7.26 0.4M
2023-10-13 6.85 6.91 6.68 6.90 0.2M
2023-10-12 7.03 7.03 6.65 6.85 0.4M
2023-10-11 7.01 7.09 6.97 7.02 0.2M
2023-10-10 6.90 7.14 6.89 7.01 0.3M
2023-10-09 6.76 6.86 6.44 6.83 0.4M
2023-10-06 6.76 6.97 6.67 6.84 0.4M
2023-10-05 6.82 6.86 6.57 6.76 0.6M
2023-10-04 6.93 7.04 6.81 6.87 0.3M
2023-10-03 7.02 7.02 6.81 6.93 0.3M
2023-10-02 6.99 7.12 6.99 7.10 0.4M
2023-09-29 7.01 7.03 6.87 7.00 0.4M
2023-09-28 6.62 6.93 6.57 6.91 0.7M
2023-09-27 6.64 6.78 6.53 6.63 0.3M
2023-09-26 6.65 6.70 6.44 6.59 0.5M
2023-09-25 6.54 6.77 6.49 6.74 0.5M
2023-09-22 6.46 6.64 6.44 6.58 0.6M
2023-09-21 6.41 6.45 6.27 6.40 0.5M
2023-09-20 6.55 6.73 6.39 6.52 0.7M
2023-09-19 6.87 6.92 6.52 6.55 0.5M
2023-09-18 7.05 7.16 6.87 6.88 0.4M
2023-09-15 7.25 7.25 6.94 7.03 0.4M
2023-09-14 7.02 7.44 7.02 7.27 0.5M
2023-09-13 7.18 7.27 6.92 6.94 0.4M
2023-09-12 7.06 7.44 7.00 7.14 0.6M
2023-09-11 6.64 7.13 6.64 7.04 0.9M
2023-09-08 6.04 6.39 6.00 6.35 0.8M
2023-09-07 6.34 6.34 5.98 6.09 0.9M
2023-09-06 6.56 6.69 6.20 6.34 0.7M
2023-09-05 7.03 7.03 6.55 6.57 0.9M
2023-09-01 7.60 7.67 7.00 7.08 0.9M
2023-08-31 7.30 8.42 7.30 7.53 1.3M
2023-08-30 7.18 7.31 6.95 6.98 0.8M
2023-08-29 7.17 7.21 7.04 7.15 0.5M
2023-08-28 7.27 7.40 7.19 7.20 0.4M
2023-08-25 7.16 7.34 7.04 7.22 0.5M
2023-08-24 7.41 7.43 7.13 7.16 0.2M
2023-08-23 7.37 7.49 7.24 7.46 0.2M
2023-08-22 7.59 7.60 7.35 7.41 0.3M
2023-08-21 7.74 7.77 7.52 7.59 0.3M
2023-08-18 7.65 7.75 7.57 7.69 0.3M
2023-08-17 7.73 7.82 7.63 7.70 0.3M
2023-08-16 7.67 7.82 7.61 7.71 0.3M
2023-08-15 8.00 8.07 7.69 7.70 0.5M
2023-08-14 8.26 8.33 7.93 8.10 0.4M
2023-08-11 8.08 8.28 8.03 8.27 0.3M
2023-08-10 8.39 8.58 8.08 8.08 0.3M
2023-08-09 8.35 8.41 8.18 8.36 0.3M
2023-08-08 8.19 8.40 8.06 8.33 0.4M
2023-08-07 8.60 8.60 8.10 8.27 0.4M
2023-08-04 8.62 8.76 8.54 8.55 0.3M
2023-08-03 8.37 8.65 8.19 8.62 0.3M
2023-08-02 8.42 8.67 8.35 8.37 0.4M
2023-08-01 8.59 8.65 8.40 8.54 0.3M
2023-07-31 8.23 8.80 8.23 8.68 0.6M
2023-07-28 8.15 8.35 8.15 8.23 0.3M
2023-07-27 8.41 8.41 7.98 8.08 0.5M
2023-07-26 8.13 8.40 8.13 8.36 0.4M
2023-07-25 8.00 8.17 7.92 8.13 0.4M
2023-07-24 7.79 8.01 7.71 8.00 0.3M
2023-07-21 7.90 7.95 7.79 7.82 0.4M
2023-07-20 7.98 7.99 7.77 7.82 0.2M
2023-07-19 8.02 8.04 7.78 7.98 0.3M
2023-07-18 7.77 8.14 7.77 7.95 0.4M
2023-07-17 7.78 7.80 7.65 7.75 0.4M
2023-07-14 8.04 8.06 7.67 7.77 0.4M
2023-07-13 7.95 8.23 7.88 8.10 0.4M
2023-07-12 7.85 7.99 7.75 7.91 0.4M
2023-07-11 7.59 7.70 7.48 7.67 0.3M
2023-07-10 7.57 7.75 7.48 7.52 0.4M
2023-07-07 7.57 7.75 7.51 7.64 0.5M
2023-07-06 7.52 7.66 7.41 7.54 0.4M
2023-07-05 7.98 7.98 7.62 7.65 0.5M
2023-07-03 7.85 8.09 7.78 8.00 0.3M
2023-06-30 8.38 8.42 7.69 7.80 0.8M
2023-06-29 8.07 8.38 8.07 8.31 0.3M
2023-06-28 7.98 8.09 7.91 8.08 0.3M
2023-06-27 7.74 8.11 7.72 8.03 0.3M
2023-06-26 7.59 7.79 7.53 7.72 0.4M
2023-06-23 7.65 7.72 7.49 7.59 0.7M
2023-06-22 7.77 7.87 7.64 7.75 0.4M
2023-06-21 7.79 7.98 7.76 7.79 0.4M
2023-06-20 7.79 7.88 7.66 7.82 0.7M
2023-06-16 8.12 8.48 7.86 7.91 0.5M
2023-06-15 7.84 8.06 7.81 8.03 0.4M
2023-06-14 8.09 8.21 7.71 7.84 0.7M
2023-06-13 7.99 8.18 7.91 8.09 0.5M
2023-06-12 8.22 8.22 7.78 7.90 0.7M
2023-06-09 8.49 8.50 8.19 8.21 0.4M
2023-06-08 8.60 8.60 8.35 8.49 0.5M
2023-06-07 8.41 8.73 8.41 8.63 0.6M
2023-06-06 7.77 8.63 7.75 8.33 0.6M
2023-06-05 8.08 8.08 7.71 7.74 0.5M
2023-06-02 8.05 8.22 7.93 8.11 0.6M
2023-06-01 8.08 8.16 7.88 7.93 0.5M
2023-05-31 8.24 8.26 8.00 8.12 0.7M
2023-05-30 8.80 8.83 8.27 8.32 0.5M
2023-05-26 8.63 8.85 8.56 8.67 0.4M
2023-05-25 9.23 9.23 8.37 8.64 0.7M
2023-05-24 9.30 9.34 9.07 9.24 0.4M
2023-05-23 9.43 9.56 9.28 9.31 0.5M
2023-05-22 9.78 9.83 9.33 9.43 0.7M
2023-05-19 10.16 10.16 9.60 9.84 0.6M
2023-05-18 9.88 10.40 9.84 10.16 1.1M
2023-05-17 9.77 9.94 9.51 9.94 1.0M
2023-05-16 9.18 9.74 9.09 9.74 0.7M
2023-05-15 9.24 9.50 9.16 9.31 0.7M
2023-05-12 9.34 9.44 9.04 9.21 0.8M
2023-05-11 9.64 9.68 8.65 9.32 2.1M
2023-05-10 8.51 8.75 8.37 8.60 1.6M
2023-05-09 7.85 8.53 7.85 8.41 1.0M
2023-05-08 7.99 8.02 7.57 7.92 0.9M
2023-05-05 7.64 7.95 7.55 7.92 0.8M
2023-05-04 8.17 8.17 7.49 7.51 0.8M
2023-05-03 8.15 8.37 7.99 8.13 0.8M
2023-05-02 8.65 8.73 8.12 8.14 1.0M
2023-05-01 9.17 9.41 8.59 8.66 1.0M
2023-04-28 9.18 9.43 9.11 9.21 1.0M
2023-04-27 9.29 9.31 9.11 9.15 0.5M
2023-04-26 9.47 9.59 9.04 9.16 0.5M
2023-04-25 10.30 10.30 9.22 9.39 0.8M
2023-04-24 10.76 10.76 10.36 10.44 0.3M
2023-04-21 10.74 10.82 10.59 10.76 0.3M
2023-04-20 11.03 11.06 10.70 10.77 0.4M
2023-04-19 11.09 11.21 10.96 11.13 0.2M
2023-04-18 11.35 11.45 11.03 11.23 0.5M
2023-04-17 11.43 11.49 11.15 11.25 0.4M
2023-04-14 11.47 11.63 11.32 11.38 0.3M
2023-04-13 11.62 11.62 11.28 11.44 0.3M
2023-04-12 12.02 12.09 11.57 11.61 0.3M
2023-04-11 11.64 11.98 11.62 11.94 0.5M
2023-04-10 11.25 11.70 11.20 11.61 0.4M
2023-04-06 11.34 11.37 11.17 11.35 0.2M
2023-04-05 11.59 11.61 11.33 11.38 0.4M
2023-04-04 11.59 11.90 11.51 11.68 0.5M
2023-04-03 11.37 11.66 11.34 11.59 0.4M
2023-03-31 11.55 11.59 11.36 11.50 0.7M
2023-03-30 11.50 12.00 11.40 11.45 0.8M
2023-03-29 11.00 11.00 10.66 10.91 0.3M
2023-03-28 11.02 11.17 10.60 10.84 0.4M
2023-03-27 10.63 11.33 10.63 11.09 0.8M
2023-03-24 10.36 10.62 10.26 10.60 0.3M
2023-03-23 10.58 10.70 10.25 10.47 0.6M
2023-03-22 10.59 10.82 10.46 10.47 0.5M
2023-03-21 10.06 10.64 10.06 10.59 0.6M
2023-03-20 9.84 10.02 9.66 9.90 0.4M
2023-03-17 9.43 9.90 9.34 9.85 0.8M
2023-03-16 9.41 9.68 9.20 9.52 0.3M
2023-03-15 9.16 9.51 9.15 9.48 0.3M
2023-03-14 9.71 9.78 9.23 9.36 0.4M
2023-03-13 9.48 9.60 9.21 9.36 0.4M
2023-03-10 9.82 9.86 9.36 9.63 0.5M
2023-03-09 10.11 10.17 9.78 9.80 0.4M
2023-03-08 10.30 10.30 10.01 10.13 0.3M
2023-03-07 10.44 10.55 10.22 10.29 0.3M
2023-03-06 10.72 10.81 10.31 10.40 0.5M
2023-03-03 10.42 10.76 10.33 10.71 0.4M
2023-03-02 9.92 10.33 9.92 10.32 0.3M
2023-03-01 9.88 10.15 9.75 10.05 0.5M
2023-02-28 10.02 10.16 9.86 9.90 0.6M
2023-02-27 10.31 10.31 9.99 10.01 0.6M
2023-02-24 10.23 10.34 9.95 10.14 0.7M
2023-02-23 10.82 10.82 10.29 10.48 0.8M
2023-02-22 10.93 11.02 10.48 10.69 0.7M
2023-02-21 10.56 11.31 10.56 10.91 1.0M
2023-02-17 10.82 10.99 10.30 10.81 1.6M
2023-02-16 10.02 11.00 9.94 10.82 1.0M
2023-02-15 9.75 10.44 9.64 10.40 1.1M
2023-02-14 10.08 10.08 9.43 9.85 1.2M
2023-02-13 9.87 10.32 9.66 10.29 0.8M
2023-02-10 9.89 9.96 9.67 9.86 0.6M
2023-02-09 10.95 10.95 10.00 10.02 0.7M
2023-02-08 11.00 11.00 10.44 10.74 0.9M
2023-02-07 11.14 11.30 10.56 11.04 0.8M
2023-02-06 11.12 11.49 10.73 11.23 1.1M
2023-02-03 13.29 13.29 10.93 11.24 1.3M
2023-02-02 12.17 13.22 11.46 13.12 2.0M
2023-02-01 9.93 10.49 9.60 10.22 0.7M
2023-01-31 9.70 10.07 9.64 9.97 0.5M
2023-01-30 10.00 10.04 9.51 9.66 0.4M
2023-01-27 9.74 10.25 9.71 10.13 0.5M
2023-01-26 9.74 9.80 9.57 9.75 0.5M
2023-01-25 9.22 9.62 9.05 9.58 0.3M
2023-01-24 9.29 9.43 9.14 9.39 0.3M
2023-01-23 9.44 9.56 9.18 9.32 0.4M
2023-01-20 9.21 9.48 9.05 9.36 0.4M
2023-01-19 9.23 9.46 9.08 9.10 0.6M
2023-01-18 9.93 10.07 9.26 9.29 0.5M
2023-01-17 10.43 10.43 9.88 9.90 0.4M
2023-01-13 10.13 10.45 10.10 10.43 0.3M
2023-01-12 10.50 10.51 10.17 10.25 0.4M
2023-01-11 10.24 10.47 10.10 10.39 0.5M
2023-01-10 9.82 10.18 9.82 10.15 0.5M
2023-01-09 10.20 10.39 9.62 9.81 0.7M
2023-01-06 9.94 10.23 9.84 10.12 0.5M
2023-01-05 9.58 9.99 9.46 9.84 0.4M
2023-01-04 9.65 9.86 9.60 9.69 0.5M
2023-01-03 9.71 10.00 9.40 9.55 0.5M