1-800 FLOWERS.COM Inc（FLWS）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	2.84	2.92	2.72	2.75	-3.85%	2,952,000
2026-10-15	2.78	2.93	2.74	2.86	+4.00%	338,700
2026-10-14	2.59	2.77	2.57	2.75	+6.18%	435,500
2026-10-13	2.67	2.70	2.58	2.59	-3.00%	518,600
2026-10-12	2.71	2.72	2.65	2.67	-1.11%	231,500
2026-10-09	2.75	2.78	2.67	2.70	-1.10%	218,100
2026-10-08	2.61	2.74	2.61	2.73	+3.41%	416,500
2026-10-07	2.55	2.65	2.54	2.64	+1.93%	244,900
2026-10-06	2.56	2.64	2.50	2.59	+1.97%	293,500
2026-10-05	2.56	2.60	2.50	2.54	-0.78%	353,600
2026-10-02	2.61	2.64	2.54	2.56	+0.00%	197,900
2026-10-01	2.48	2.61	2.37	2.56	+2.40%	430,000
2026-09-30	2.61	2.63	2.47	2.50	-3.85%	290,200
2026-09-29	2.68	2.71	2.57	2.60	-1.52%	273,800
2026-09-28	2.67	2.72	2.61	2.64	-1.49%	311,700
2026-09-25	2.80	2.88	2.66	2.68	-4.63%	546,200
2026-09-24	2.82	2.84	2.65	2.81	-0.35%	463,700
2026-09-23	2.83	3.02	2.76	2.82	-0.70%	563,600
2026-09-22	2.59	2.87	2.57	2.84	+10.51%	546,800
2026-09-21	2.48	2.60	2.41	2.57	+3.63%	764,800
2026-09-18	2.63	2.63	2.47	2.48	-4.62%	921,800
2026-09-17	2.73	2.74	2.55	2.60	-4.41%	513,100
2026-09-16	3.01	3.02	2.71	2.72	-11.40%	452,600
2026-09-15	3.05	3.10	2.89	3.07	+0.33%	558,100
2026-09-14	3.24	3.29	3.01	3.06	+1.32%	591,100
2026-09-11	3.06	3.17	2.95	3.02	-0.66%	475,600
2026-09-10	2.99	3.37	2.91	3.04	-12.89%	945,100
2026-09-09	3.63	3.65	3.45	3.49	-4.38%	260,200
2026-09-08	3.71	3.72	3.55	3.65	-2.14%	184,800
2026-09-04	3.56	3.74	3.55	3.73	+4.19%	141,300
2026-09-03	3.68	3.73	3.55	3.58	-1.38%	149,700
2026-09-02	3.48	3.67	3.44	3.63	+5.52%	210,700
2026-09-01	3.63	3.63	3.39	3.44	-5.75%	211,100
2026-08-31	3.73	3.81	3.63	3.65	-2.14%	198,000
2026-08-28	3.74	3.83	3.72	3.73	-0.27%	125,800
2026-08-27	3.71	3.77	3.63	3.74	+0.00%	205,900
2026-08-26	3.92	3.95	3.72	3.74	-4.59%	324,500
2026-08-25	3.89	4.05	3.78	3.92	+1.03%	413,277
2026-08-24	3.96	4.02	3.86	3.88	-2.27%	189,158
2026-08-21	4.05	4.05	3.93	3.97	-1.24%	160,000
2026-08-20	4.05	4.05	3.84	4.02	-1.47%	290,400
2026-08-19	4.05	4.17	4.03	4.08	+1.49%	561,200
2026-08-18	4.00	4.05	3.96	4.02	+0.50%	151,400
2026-08-17	4.09	4.12	3.94	4.00	-1.96%	143,000
2026-08-14	4.06	4.10	4.03	4.08	+0.25%	94,400
2026-08-13	4.08	4.16	4.04	4.07	-0.49%	127,100
2026-08-12	4.02	4.09	3.95	4.09	+1.24%	116,400
2026-08-11	3.98	4.08	3.98	4.04	+1.51%	140,000
2026-08-10	4.01	4.10	3.91	3.98	-1.00%	150,100
2026-08-07	4.06	4.13	3.96	4.02	-0.25%	102,600
2026-08-06	4.17	4.17	4.03	4.03	-2.42%	135,600
2026-08-05	4.13	4.18	4.10	4.13	+0.00%	265,800
2026-08-04	4.17	4.25	4.09	4.13	-1.67%	181,400
2026-08-03	3.97	4.20	3.96	4.20	+7.69%	283,300
2026-07-31	3.83	3.96	3.72	3.90	+1.56%	167,500
2026-07-30	3.91	3.94	3.57	3.84	-2.29%	433,900
2026-07-29	3.92	4.12	3.92	3.93	-0.76%	140,600
2026-07-28	3.85	4.00	3.84	3.96	+3.39%	141,400
2026-07-27	3.87	3.96	3.79	3.83	+0.26%	236,300
2026-07-24	3.90	3.96	3.67	3.82	-1.80%	212,700
2026-07-23	4.11	4.23	3.78	3.89	-7.60%	630,300
2026-07-22	4.16	4.22	4.07	4.21	+0.24%	294,400
2026-07-21	4.24	4.37	4.10	4.20	-0.71%	291,552
2026-07-20	4.10	4.23	4.06	4.23	+2.92%	177,445
2026-07-17	4.00	4.16	3.98	4.11	+0.74%	202,600
2026-07-16	3.92	4.14	3.90	4.08	+4.08%	203,400
2026-07-15	3.85	4.01	3.83	3.92	+1.82%	189,800
2026-07-14	3.88	3.93	3.80	3.85	-0.77%	200,100
2026-07-13	3.77	3.98	3.77	3.88	+2.65%	244,700
2026-07-10	3.80	3.87	3.74	3.78	-0.53%	112,200
2026-07-09	3.71	3.83	3.69	3.80	+2.15%	236,900
2026-07-08	3.73	3.77	3.66	3.72	-1.33%	180,800
2026-07-07	3.75	3.87	3.74	3.77	+1.07%	168,200
2026-07-06	3.85	3.88	3.70	3.73	-3.12%	221,900
2026-07-02	3.75	3.92	3.75	3.85	+3.77%	208,200
2026-07-01	3.50	3.83	3.46	3.71	+6.61%	397,300
2026-06-30	3.54	3.67	3.42	3.48	-2.52%	2,062,700
2026-06-29	3.61	3.65	3.51	3.57	+0.28%	1,828,600
2026-06-26	3.51	3.72	3.46	3.56	+0.28%	390,300
2026-06-25	3.63	3.71	3.52	3.55	-2.20%	197,800
2026-06-24	3.54	3.74	3.54	3.63	+2.25%	224,500
2026-06-23	3.51	3.65	3.48	3.55	+0.00%	289,300
2026-06-22	3.85	3.91	3.50	3.55	-8.74%	398,800
2026-06-18	3.90	3.95	3.81	3.89	+0.52%	712,900
2026-06-17	4.26	4.27	3.86	3.87	-9.37%	282,800
2026-06-16	4.28	4.37	4.19	4.27	+0.00%	346,700
2026-06-15	4.41	4.43	4.20	4.27	-1.16%	222,700
2026-06-12	4.28	4.41	4.24	4.32	+2.13%	201,400
2026-06-11	4.28	4.28	4.02	4.23	+0.24%	370,200
2026-06-10	4.31	4.35	4.20	4.22	-2.31%	197,300
2026-06-09	4.46	4.49	4.16	4.32	-2.26%	486,900
2026-06-08	4.41	4.45	4.24	4.42	+1.84%	339,300
2026-06-05	4.46	4.60	4.26	4.34	-3.98%	312,900
2026-06-04	4.42	4.57	4.37	4.52	+4.39%	354,400
2026-06-03	4.64	4.65	4.23	4.33	-7.87%	404,300
2026-06-02	4.51	4.81	4.46	4.70	+3.07%	756,100
2026-06-01	4.48	4.63	4.44	4.56	-0.22%	350,700
2026-05-29	4.53	4.69	4.44	4.57	+1.56%	480,600
2026-05-28	4.29	4.54	4.29	4.50	+4.17%	289,800
2026-05-27	4.42	4.48	4.31	4.32	-1.59%	403,400
2026-05-26	4.36	4.54	4.30	4.39	+1.15%	557,400
2026-05-22	4.23	4.55	4.23	4.34	+2.60%	595,900
2026-05-21	3.92	4.26	3.85	4.23	+6.55%	451,400
2026-05-20	3.92	4.01	3.75	3.97	+0.51%	553,000
2026-05-19	4.27	4.27	3.86	3.95	-7.93%	493,200
2026-05-18	4.36	4.54	4.26	4.29	-0.92%	460,900
2026-05-15	4.47	4.53	4.31	4.33	-5.25%	451,400
2026-05-14	4.29	4.69	4.27	4.57	+7.03%	713,600
2026-05-13	4.33	4.51	4.23	4.27	-2.73%	814,900
2026-05-12	4.30	4.51	4.11	4.39	+0.46%	697,200
2026-05-11	4.81	4.82	4.24	4.37	-9.34%	1,071,600
2026-05-08	4.58	5.09	4.37	4.82	+5.24%	1,665,100
2026-05-07	3.31	4.63	3.31	4.58	+16.54%	2,209,800
2026-05-06	3.65	3.96	3.62	3.93	+8.86%	1,377,500
2026-05-05	3.67	3.74	3.49	3.61	-0.55%	1,095,200
2026-05-04	3.74	3.82	3.53	3.63	-2.42%	1,299,400
2026-05-01	3.58	3.73	3.49	3.72	+5.08%	778,400
2026-04-30	3.52	3.59	3.39	3.54	+1.43%	865,600
2026-04-29	3.64	3.69	3.48	3.49	-5.93%	399,100
2026-04-28	3.70	3.75	3.58	3.71	-2.11%	458,300
2026-04-27	3.59	3.86	3.59	3.79	+4.99%	682,500
2026-04-24	3.77	3.77	3.55	3.61	-4.50%	721,700
2026-04-23	3.84	4.01	3.48	3.78	-4.06%	2,582,500
2026-04-22	4.44	4.57	3.71	3.94	-1.50%	3,610,900
2026-04-21	4.55	4.83	3.92	4.00	-10.31%	4,460,500
2026-04-20	3.90	5.23	3.85	4.46	+14.95%	7,093,300
2026-04-17	3.72	3.94	3.69	3.88	+6.59%	469,300
2026-04-16	3.56	3.69	3.55	3.64	+2.25%	344,300
2026-04-15	3.36	3.62	3.33	3.56	+6.27%	356,600
2026-04-14	3.25	3.40	3.25	3.35	+3.72%	258,300
2026-04-13	3.24	3.30	3.20	3.23	-1.52%	210,300
2026-04-10	3.42	3.45	3.27	3.28	-4.09%	176,600
2026-04-09	3.27	3.49	3.26	3.42	+3.95%	298,900
2026-04-08	3.31	3.35	3.24	3.29	+3.13%	313,300
2026-04-07	3.21	3.25	3.12	3.19	-0.62%	265,000
2026-04-06	3.19	3.33	3.14	3.21	-0.31%	333,100
2026-04-02	3.08	3.25	3.03	3.22	+2.88%	263,600
2026-04-01	3.07	3.20	3.07	3.13	+2.96%	296,500
2026-03-31	3.12	3.19	3.03	3.04	-0.98%	364,900
2026-03-30	3.13	3.18	3.04	3.07	-0.97%	359,900
2026-03-27	2.97	3.12	2.88	3.10	+3.33%	484,990
2026-03-26	3.04	3.09	2.98	3.00	-2.60%	305,021
2026-03-25	3.14	3.24	2.96	3.08	-1.28%	512,615
2026-03-24	3.09	3.14	3.03	3.12	-0.32%	428,225
2026-03-23	3.24	3.35	3.08	3.13	+3.99%	388,268
2026-03-20	3.17	3.18	3.01	3.01	-5.05%	396,676
2026-03-19	3.11	3.22	2.97	3.17	+0.32%	410,907
2026-03-18	3.31	3.31	3.11	3.16	-5.39%	525,413
2026-03-17	3.39	3.46	3.29	3.34	-0.89%	262,148
2026-03-16	3.30	3.40	3.23	3.37	+3.06%	350,269
2026-03-13	3.27	3.37	3.26	3.27	-0.30%	283,634
2026-03-12	3.28	3.34	3.23	3.28	-0.91%	207,499
2026-03-11	3.33	3.41	3.27	3.31	-0.60%	311,810
2026-03-10	3.34	3.48	3.29	3.33	-1.19%	320,043
2026-03-09	3.29	3.39	3.14	3.37	+0.60%	247,319
2026-03-06	3.47	3.65	3.33	3.35	-5.37%	997,039
2026-03-05	3.42	3.62	3.40	3.54	+2.31%	253,852
2026-03-04	3.39	3.54	3.37	3.46	+2.37%	225,695
2026-03-03	3.31	3.44	3.25	3.38	-0.88%	397,170
2026-03-02	3.41	3.52	3.26	3.41	-2.01%	379,444
2026-02-27	3.53	3.62	3.48	3.48	-2.79%	251,934
2026-02-26	3.34	3.67	3.34	3.58	+7.19%	578,039
2026-02-25	3.33	3.36	3.24	3.34	+0.91%	383,347
2026-02-24	3.25	3.40	3.25	3.31	+2.48%	318,526
2026-02-23	3.25	3.27	3.13	3.23	-1.52%	325,965
2026-02-20	3.25	3.44	3.20	3.28	+0.00%	571,357
2026-02-19	3.28	3.36	3.18	3.28	-0.61%	535,896
2026-02-18	3.38	3.48	3.28	3.30	-3.23%	665,756
2026-02-17	3.58	3.65	3.27	3.41	-4.21%	1,313,146
2026-02-13	3.68	3.74	3.48	3.56	-3.52%	524,687
2026-02-12	4.13	4.16	3.67	3.69	-9.78%	837,254
2026-02-11	4.36	4.36	4.09	4.09	-3.76%	398,721
2026-02-10	4.10	4.49	4.08	4.25	+4.42%	719,386
2026-02-09	4.07	4.19	3.94	4.07	+0.25%	364,549
2026-02-06	4.02	4.25	4.02	4.06	+1.00%	722,907
2026-02-05	4.08	4.14	3.80	4.02	-1.95%	811,021
2026-02-04	3.97	4.15	3.94	4.10	+4.06%	450,877
2026-02-03	4.13	4.13	3.80	3.94	-4.48%	824,411
2026-02-02	4.35	4.41	4.12	4.13	-4.51%	627,847
2026-01-30	4.65	4.73	4.17	4.32	-6.70%	1,215,112
2026-01-29	4.54	5.16	4.41	4.63	+14.60%	3,463,690
2026-01-28	4.06	4.21	3.98	4.04	-0.25%	415,312
2026-01-27	4.38	4.38	3.94	4.05	-7.53%	630,904
2026-01-26	4.48	4.50	4.28	4.38	-2.45%	318,721
2026-01-23	4.43	4.61	4.40	4.49	+1.13%	306,187
2026-01-22	4.50	4.64	4.40	4.44	-0.67%	286,248
2026-01-21	4.49	4.58	4.39	4.47	+0.22%	309,416
2026-01-20	4.66	4.80	4.45	4.46	-6.30%	459,818
2026-01-16	4.67	4.82	4.53	4.76	+2.15%	702,076
2026-01-15	4.47	4.75	4.40	4.66	+4.72%	486,027
2026-01-14	4.46	4.58	4.37	4.45	-0.22%	337,119
2026-01-13	4.63	4.63	4.39	4.46	-3.46%	308,608
2026-01-12	4.35	4.75	4.30	4.62	+5.48%	559,338
2026-01-09	4.33	4.44	4.22	4.38	+0.69%	476,927
2026-01-08	4.26	4.43	4.22	4.35	+1.16%	411,036
2026-01-07	4.14	4.32	4.12	4.30	+3.86%	515,438
2026-01-06	3.95	4.17	3.93	4.14	+5.08%	462,999
2026-01-05	3.69	3.98	3.60	3.94	+6.78%	639,209
2026-01-02	3.95	3.98	3.67	3.69	-6.11%	806,138
2025-12-31	3.95	4.02	3.86	3.93	-0.51%	538,901
2025-12-30	3.89	3.96	3.84	3.95	+1.02%	532,300
2025-12-29	4.03	4.08	3.90	3.91	-3.46%	574,214
2025-12-26	4.10	4.16	3.98	4.05	-1.94%	498,771
2025-12-24	4.07	4.25	4.07	4.13	+0.73%	340,686
2025-12-23	3.87	4.12	3.87	4.10	+4.86%	1,366,046
2025-12-22	4.10	4.18	3.87	3.91	-5.56%	1,140,735
2025-12-19	4.46	4.55	4.09	4.14	-7.38%	1,885,367
2025-12-18	4.59	5.01	4.28	4.47	-1.97%	2,347,901
2025-12-17	4.63	4.80	4.35	4.56	-1.51%	1,757,707
2025-12-16	4.31	4.84	4.24	4.63	+7.67%	2,762,650
2025-12-15	3.97	4.55	3.97	4.30	+9.97%	2,293,294
2025-12-12	4.39	4.41	3.88	3.91	-10.83%	1,408,398
2025-12-11	4.83	4.83	4.25	4.38	-8.07%	1,572,788
2025-12-10	4.72	5.03	4.25	4.77	-3.44%	3,221,163
2025-12-09	3.80	5.18	3.77	4.94	+32.80%	6,288,783
2025-12-08	3.51	3.77	3.43	3.72	+6.29%	699,967
2025-12-05	3.48	3.54	3.44	3.50	+0.29%	248,748
2025-12-04	3.58	3.58	3.46	3.49	-3.06%	244,307
2025-12-03	3.48	3.60	3.38	3.60	+4.65%	404,305
2025-12-02	3.41	3.54	3.40	3.44	+0.88%	340,047
2025-12-01	3.37	3.53	3.35	3.41	+0.00%	835,727
2025-11-28	3.41	3.46	3.38	3.41	+0.29%	180,026
2025-11-26	3.26	3.43	3.26	3.40	+4.29%	482,155
2025-11-25	3.07	3.33	3.05	3.26	+6.54%	603,536
2025-11-24	3.09	3.17	3.06	3.06	-0.97%	340,729
2025-11-21	3.11	3.17	3.00	3.09	-0.96%	746,722
2025-11-20	3.30	3.40	3.12	3.12	-4.29%	828,486
2025-11-19	3.25	3.36	3.21	3.26	+0.62%	472,905
2025-11-18	3.23	3.35	3.22	3.24	+1.25%	681,277
2025-11-17	3.15	3.23	3.08	3.20	+0.31%	789,891
2025-11-14	3.05	3.24	3.04	3.19	+2.90%	714,888
2025-11-13	3.20	3.20	2.93	3.10	-3.13%	1,143,604
2025-11-12	3.22	3.27	3.06	3.20	-1.23%	1,923,568
2025-11-11	3.30	3.31	3.21	3.24	-1.52%	713,366
2025-11-10	3.50	3.54	3.28	3.29	-5.73%	1,234,577
2025-11-07	3.41	3.50	3.35	3.49	+2.35%	679,665
2025-11-06	3.49	3.52	3.33	3.41	-2.29%	754,539
2025-11-05	3.42	3.65	3.41	3.49	+2.95%	801,180
2025-11-04	3.47	3.51	3.37	3.39	-4.24%	975,388
2025-11-03	3.58	3.68	3.52	3.54	-1.67%	1,113,090
2025-10-31	3.59	3.79	3.48	3.60	-0.55%	1,144,574
2025-10-30	3.25	4.07	3.08	3.62	+3.72%	3,314,748
2025-10-29	3.67	3.74	3.43	3.49	-4.90%	1,899,254
2025-10-28	3.87	3.87	3.53	3.67	-5.53%	2,032,355
2025-10-27	4.95	4.95	3.70	3.88	-20.23%	4,363,207
2025-10-24	4.80	4.87	4.47	4.87	+2.31%	1,710,238
2025-10-23	4.38	4.86	4.32	4.76	+8.43%	2,428,092
2025-10-22	6.81	7.10	4.21	4.39	-14.76%	35,774,480
2025-10-21	4.54	5.25	4.50	5.15	+13.44%	3,151,212
2025-10-20	4.56	4.63	4.47	4.54	+0.89%	316,208

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：12月（+15.25%）。最も弱い月：9月（-22.44%）。日次データ2年分（2025–2026）に基づく。

1月+9.95%
2月-13.42%
3月-9.76%
4月+3.02%
5月+5.35%
6月-10.70%
7月+7.69%
8月-4.50%
9月-22.44%
10月-20.88%
11月-3.67%
12月+15.25%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

1-800 FLOWERS.COM Inc（FLWS）の直近終値は？

2026-10-16 時点で 2.75。Closelookデータレイクの日次価格記録より。

FLWS の52週高値・安値は？

直近52週間で高値 7.10、安値 2.37（2026-10-16 時点）。

1-800 FLOWERS.COM Inc が歴史的に最も強い月と弱い月は？

歴史的に、FLWS の最も強い月は 12月（平均 +15.25%）、最も弱い月は 9月（平均 -22.44%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。