Firefly Aerospace Inc. Common Stock（FLY）— 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	17.68	18.04	16.63	16.75	-6.06%	3,119,900
2026-10-15	16.28	17.91	15.99	17.83	+4.76%	3,451,700
2026-10-14	17.92	18.05	17.01	17.02	-7.20%	3,616,800
2026-10-13	18.87	18.98	18.23	18.34	-5.32%	3,071,000
2026-10-12	19.97	20.37	19.29	19.37	-3.15%	1,699,200
2026-10-09	20.72	20.96	19.65	20.00	-3.24%	2,845,900
2026-10-08	21.19	21.57	20.06	20.67	-3.91%	3,574,800
2026-10-07	22.03	22.15	21.16	21.51	-5.78%	3,192,500
2026-10-06	23.19	24.13	22.34	22.83	+1.06%	4,217,000
2026-10-05	23.26	23.26	22.04	22.59	-3.13%	3,591,000
2026-10-02	23.16	24.04	22.42	23.32	+2.06%	4,702,600
2026-10-01	23.35	24.37	22.76	22.85	-1.30%	3,902,200
2026-09-30	23.90	24.75	23.14	23.15	+1.27%	4,314,600
2026-09-29	24.68	25.17	22.61	22.86	-5.18%	3,044,200
2026-09-28	23.95	25.10	23.75	24.11	-1.03%	3,498,800
2026-09-25	23.31	25.58	23.30	24.36	+5.50%	5,289,900
2026-09-24	21.60	23.30	21.35	23.09	+5.43%	2,649,300
2026-09-23	23.30	23.34	21.73	21.90	-6.19%	2,079,500
2026-09-22	22.86	23.41	22.15	23.34	+2.28%	2,687,600
2026-09-21	21.56	23.02	21.56	22.82	+8.85%	2,816,400
2026-09-18	21.86	22.00	20.48	20.97	-3.45%	9,214,700
2026-09-17	20.98	22.20	20.81	21.72	+7.10%	2,425,300
2026-09-16	20.68	20.71	19.56	20.28	-1.02%	3,200,300
2026-09-15	21.21	21.66	20.42	20.49	-4.07%	2,859,100
2026-09-14	20.52	22.36	20.39	21.36	+1.09%	2,087,900
2026-09-11	21.05	21.80	20.87	21.13	+1.10%	1,901,800
2026-09-10	21.44	22.59	20.74	20.90	-4.17%	2,166,500
2026-09-09	23.24	23.30	21.76	21.81	-4.76%	2,218,000
2026-09-08	22.05	23.45	21.42	22.90	+5.68%	3,125,700
2026-09-04	21.52	21.97	21.08	21.67	+2.90%	1,798,500
2026-09-03	21.44	21.65	20.70	21.06	-0.05%	1,818,200
2026-09-02	20.70	21.24	20.68	21.07	+1.94%	2,099,700
2026-09-01	20.46	21.25	20.35	20.67	-2.13%	2,091,800
2026-08-31	21.04	21.65	20.89	21.12	-0.66%	2,166,300
2026-08-28	21.98	22.06	20.79	21.26	-4.06%	2,901,800
2026-08-27	22.69	22.73	21.93	22.16	-0.45%	1,849,800
2026-08-26	22.16	22.88	22.08	22.26	+0.00%	1,978,900
2026-08-25	23.55	23.79	22.13	22.26	-3.64%	2,901,186
2026-08-24	23.64	23.91	23.00	23.10	-5.52%	2,306,075
2026-08-21	24.14	25.17	23.71	24.45	+3.47%	2,098,400
2026-08-20	25.30	25.36	22.93	23.63	-6.60%	3,366,800
2026-08-19	26.01	26.10	24.43	25.30	-3.21%	2,275,700
2026-08-18	26.00	26.97	25.48	26.14	-3.83%	2,094,000
2026-08-17	26.38	27.70	26.11	27.18	+1.91%	2,433,300
2026-08-14	27.75	28.20	26.20	26.67	-0.37%	3,305,700
2026-08-13	25.31	27.70	25.24	26.77	+0.87%	3,763,100
2026-08-12	26.71	27.74	25.85	26.54	+0.68%	6,343,400
2026-08-11	25.44	26.85	25.05	26.36	+2.33%	3,370,900
2026-08-10	26.94	27.17	24.80	25.76	-3.56%	2,847,100
2026-08-07	24.54	26.76	24.25	26.71	+11.01%	4,216,400
2026-08-06	22.60	24.76	22.45	24.06	+5.34%	2,477,100
2026-08-05	23.01	23.50	22.37	22.84	-2.10%	2,140,200
2026-08-04	22.70	23.87	22.39	23.33	+6.58%	3,671,400
2026-08-03	19.80	21.96	19.44	21.89	+7.67%	3,083,100
2026-07-31	21.16	21.31	19.39	20.33	+0.20%	2,726,600
2026-07-30	18.27	20.44	18.20	20.29	+13.73%	4,378,900
2026-07-29	19.13	19.22	17.71	17.84	-7.66%	4,170,900
2026-07-28	19.30	20.32	18.40	19.32	-2.82%	3,889,900
2026-07-27	20.17	20.55	19.36	19.88	+0.96%	2,626,500
2026-07-24	20.76	20.86	19.53	19.69	-4.88%	2,611,900
2026-07-23	19.96	21.33	19.80	20.70	+2.27%	2,861,200
2026-07-22	21.00	21.32	20.03	20.24	-4.12%	2,080,400
2026-07-21	19.91	21.50	19.67	21.11	+7.32%	3,915,600
2026-07-20	19.46	19.95	18.96	19.67	+2.08%	3,112,400
2026-07-17	18.27	20.22	18.03	19.27	+1.26%	5,102,500
2026-07-16	20.47	20.48	18.77	19.03	-9.12%	5,048,700
2026-07-15	21.73	22.30	20.70	20.94	-2.83%	4,518,400
2026-07-14	22.74	23.15	21.53	21.55	-3.23%	2,833,300
2026-07-13	23.62	23.80	22.06	22.27	-7.56%	3,201,300
2026-07-10	25.50	25.56	24.04	24.09	-4.71%	2,445,400
2026-07-09	26.00	26.13	25.27	25.28	-2.32%	2,040,600
2026-07-08	24.99	26.50	24.85	25.88	+0.86%	3,377,500
2026-07-07	27.51	27.69	25.64	25.66	-8.36%	3,046,100
2026-07-06	28.85	29.75	27.74	28.00	-3.11%	3,634,200
2026-07-02	28.03	31.09	27.67	28.90	+1.87%	3,550,900
2026-07-01	29.41	30.64	28.20	28.37	-3.50%	6,439,800
2026-06-30	28.73	30.30	27.20	29.40	+1.20%	6,793,900
2026-06-29	26.59	29.18	26.52	29.05	+13.74%	7,411,900
2026-06-26	24.40	25.87	24.23	25.54	+3.78%	12,529,700
2026-06-25	25.40	25.51	23.89	24.61	-1.48%	6,058,900
2026-06-24	26.99	26.99	24.68	24.98	-8.20%	7,164,000
2026-06-23	28.45	29.80	27.20	27.21	-6.04%	5,165,700
2026-06-22	30.49	30.50	27.62	28.96	-6.43%	6,232,200
2026-06-18	31.55	31.77	28.83	30.95	-0.64%	13,334,400
2026-06-17	31.41	32.59	30.73	31.15	+0.65%	5,238,300
2026-06-16	32.45	32.98	30.33	30.95	-7.22%	7,902,000
2026-06-15	34.79	34.88	32.98	33.36	+4.68%	7,685,500
2026-06-12	38.69	39.25	31.40	31.87	-19.05%	14,538,100
2026-06-11	34.83	39.53	34.35	39.37	+17.80%	10,324,100
2026-06-10	34.75	35.35	32.67	33.42	-0.07%	5,151,200
2026-06-09	37.94	38.00	31.91	33.45	-7.56%	6,331,900
2026-06-08	37.18	38.20	35.68	36.18	+0.22%	4,218,800
2026-06-05	39.69	40.79	35.55	36.10	-12.65%	6,684,000
2026-06-04	38.78	42.98	38.10	41.33	+3.90%	6,284,100
2026-06-03	42.23	44.80	39.34	39.78	-8.28%	8,024,700
2026-06-02	44.03	46.44	43.03	43.37	-1.97%	6,220,000
2026-06-01	44.96	46.02	39.75	44.24	-4.84%	16,244,800
2026-05-29	46.44	47.30	44.00	46.49	-5.83%	22,389,200
2026-05-28	57.00	57.00	48.53	49.37	-13.81%	15,318,800
2026-05-27	58.67	62.15	55.25	57.28	-2.60%	11,663,800
2026-05-26	53.29	62.17	51.99	58.81	+18.81%	15,777,600
2026-05-22	42.93	50.02	42.93	49.50	+15.49%	8,821,800
2026-05-21	42.52	43.15	40.65	42.86	-2.59%	4,349,200
2026-05-20	43.63	45.10	41.80	44.00	+3.36%	5,779,500
2026-05-19	42.95	43.56	39.11	42.57	-3.14%	5,832,700
2026-05-18	43.31	47.71	42.34	43.95	+8.71%	9,863,400
2026-05-15	40.65	42.15	37.65	40.43	-4.60%	8,251,700
2026-05-14	39.66	43.60	38.28	42.38	+7.65%	8,358,700
2026-05-13	39.99	41.00	38.01	39.37	+0.13%	6,071,800
2026-05-12	36.96	40.23	36.25	39.32	+2.82%	7,167,600
2026-05-11	38.44	40.35	36.90	38.24	-3.63%	7,972,900
2026-05-08	33.31	40.40	32.77	39.68	+22.62%	11,917,300
2026-05-07	34.62	35.20	31.81	32.36	-6.34%	3,701,800
2026-05-06	32.66	35.99	32.20	34.55	+9.61%	7,950,300
2026-05-05	38.69	39.14	31.30	31.52	-5.54%	8,563,400
2026-05-04	33.80	34.48	32.35	33.37	-1.27%	4,959,800
2026-05-01	35.12	35.12	32.56	33.80	-2.31%	3,319,800
2026-04-30	33.75	35.45	33.10	34.60	+3.31%	4,144,200
2026-04-29	33.70	33.70	31.24	33.49	-2.12%	3,609,700
2026-04-28	33.56	34.84	32.79	34.22	-0.85%	3,394,000
2026-04-27	35.18	36.01	33.00	34.51	-1.76%	4,465,700
2026-04-24	39.18	39.31	35.00	35.13	-8.85%	4,973,600
2026-04-23	40.65	40.96	36.90	38.54	-7.02%	4,464,100
2026-04-22	43.45	45.75	39.22	41.45	-1.52%	6,833,600
2026-04-21	43.54	44.86	41.83	42.09	-1.64%	4,918,500
2026-04-20	43.04	46.30	42.25	42.79	-2.13%	4,886,700
2026-04-17	44.65	46.28	42.96	43.72	-1.02%	7,762,400
2026-04-16	38.04	44.32	37.08	44.17	+17.41%	9,149,300
2026-04-15	36.56	37.69	35.06	37.62	+2.76%	5,025,200
2026-04-14	40.41	40.99	34.08	36.61	-5.64%	9,972,800
2026-04-13	36.71	39.63	36.70	38.80	+3.36%	5,499,500
2026-04-10	37.42	39.75	36.15	37.54	-0.08%	6,902,100
2026-04-09	37.98	41.51	37.27	37.57	-1.44%	13,195,700
2026-04-08	38.10	39.86	36.03	38.12	+7.17%	9,681,600
2026-04-07	33.67	36.10	32.16	35.57	+2.07%	9,070,200
2026-04-06	33.87	35.80	32.56	34.85	+5.83%	10,061,500
2026-04-02	27.56	33.08	27.42	32.93	+10.65%	7,745,300
2026-04-01	29.12	31.37	28.84	29.76	+4.53%	9,837,500
2026-03-31	24.68	28.71	24.52	28.47	+20.53%	9,350,600
2026-03-30	24.02	24.61	22.78	23.62	-0.36%	5,325,200
2026-03-27	26.20	26.67	23.03	23.70	-11.58%	6,455,000
2026-03-26	26.90	28.12	25.72	26.81	-2.62%	6,404,000
2026-03-25	24.63	28.34	24.31	27.53	+16.01%	9,597,500
2026-03-24	23.64	24.30	22.57	23.73	-1.17%	5,120,900
2026-03-23	22.64	25.02	21.53	24.01	+3.40%	7,748,100
2026-03-20	25.55	27.17	22.12	23.22	+1.13%	16,002,400
2026-03-19	22.13	23.47	21.94	22.96	-0.99%	5,401,300
2026-03-18	24.07	24.49	23.05	23.19	-5.66%	3,617,000
2026-03-17	23.92	25.03	23.58	24.58	+2.72%	3,062,300
2026-03-16	23.90	25.19	22.77	23.93	+1.96%	3,622,000
2026-03-13	23.84	25.33	23.33	23.47	+1.03%	5,604,800
2026-03-12	23.70	25.17	22.91	23.23	+12.77%	14,211,600
2026-03-11	19.18	20.61	19.15	20.60	+6.24%	2,608,800
2026-03-10	20.16	20.16	18.81	19.39	-6.55%	3,296,609
2026-03-09	19.53	21.04	19.22	20.75	+5.17%	2,533,779
2026-03-06	19.98	21.16	19.54	19.73	-3.19%	1,524,200
2026-03-05	21.11	21.61	19.45	20.38	-4.77%	1,757,100
2026-03-04	20.84	21.93	20.71	21.40	+2.59%	1,952,500
2026-03-03	20.30	21.25	19.56	20.86	-0.29%	1,493,500
2026-03-02	18.50	21.45	18.11	20.92	+8.56%	3,033,900
2026-02-27	20.47	20.69	18.84	19.27	-10.50%	3,580,200
2026-02-26	20.38	21.78	20.05	21.53	+5.80%	2,951,300
2026-02-25	20.70	21.03	19.96	20.35	-1.69%	2,261,900
2026-02-24	19.98	20.72	19.12	20.70	+3.60%	1,643,400
2026-02-23	19.49	20.20	19.21	19.98	+0.00%	1,370,300
2026-02-20	21.00	21.76	19.84	19.98	-7.20%	2,102,100
2026-02-19	20.75	21.91	20.52	21.53	+0.28%	1,612,000
2026-02-18	20.35	22.00	20.16	21.47	+5.35%	2,743,900
2026-02-17	19.00	21.70	18.62	20.38	+5.60%	4,286,000
2026-02-13	19.10	20.40	18.94	19.30	+0.89%	2,315,717
2026-02-12	20.84	20.86	18.80	19.13	-8.12%	3,101,412
2026-02-11	23.10	23.29	20.45	20.82	-9.48%	3,629,802
2026-02-10	24.36	24.63	22.94	23.00	-6.92%	2,106,768
2026-02-09	24.00	25.32	23.40	24.71	+3.48%	2,963,556
2026-02-06	23.39	24.44	23.11	23.88	+6.63%	2,619,341
2026-02-05	23.19	24.43	21.95	22.39	-8.25%	2,341,477
2026-02-04	25.05	25.05	23.05	24.41	-2.59%	5,226,140
2026-02-03	23.70	25.12	22.95	25.06	+9.62%	5,368,086
2026-02-02	24.52	25.49	22.31	22.86	-9.29%	4,446,352
2026-01-30	26.50	27.77	24.41	25.20	-6.98%	2,962,657
2026-01-29	28.66	28.90	26.20	27.09	-6.13%	2,811,570
2026-01-28	29.33	30.19	27.24	28.86	-1.67%	3,526,354
2026-01-27	25.56	29.73	25.20	29.35	+16.47%	3,867,030
2026-01-26	29.33	29.33	24.84	25.20	-13.49%	4,711,133
2026-01-23	31.50	31.99	29.08	29.13	-5.79%	3,137,621
2026-01-22	29.48	31.15	28.89	30.92	+6.99%	2,527,525
2026-01-21	31.00	31.21	27.40	28.90	-4.75%	4,966,413
2026-01-20	31.45	34.37	30.29	30.34	-9.19%	4,034,332
2026-01-16	30.79	34.33	30.66	33.41	+12.30%	5,026,793
2026-01-15	29.70	30.88	28.92	29.75	-0.87%	2,361,960
2026-01-14	27.50	30.05	26.43	30.01	+7.29%	3,983,387
2026-01-13	31.42	31.50	27.46	27.97	-8.11%	3,747,093
2026-01-12	30.38	30.64	28.33	30.44	+1.10%	2,646,403
2026-01-09	28.45	31.00	26.51	30.11	+7.57%	4,235,215
2026-01-08	28.10	31.25	27.47	27.99	+2.34%	4,255,342
2026-01-07	26.25	29.01	25.30	27.35	+3.40%	3,681,502
2026-01-06	26.13	27.22	25.00	26.45	+2.64%	4,122,360
2026-01-05	24.62	26.07	23.75	25.77	+8.46%	3,835,857
2026-01-02	23.11	23.82	21.62	23.76	+6.21%	4,133,609
2025-12-31	22.75	23.14	21.97	22.37	-1.54%	3,124,758
2025-12-30	23.86	24.45	22.70	22.72	-3.73%	3,328,752
2025-12-29	22.92	24.85	22.78	23.60	+1.11%	2,880,035
2025-12-26	27.00	27.15	23.05	23.34	-13.68%	3,822,293
2025-12-24	27.09	27.90	25.46	27.04	+2.19%	2,101,532
2025-12-23	26.28	27.48	25.91	26.46	-7.48%	4,372,345
2025-12-22	25.51	28.74	25.33	28.60	+16.02%	6,374,374
2025-12-19	20.34	24.91	20.30	24.65	+22.82%	8,173,113
2025-12-18	19.21	20.30	18.94	20.07	+8.31%	1,882,200
2025-12-17	20.39	20.62	18.52	18.53	-8.63%	1,527,521
2025-12-16	20.00	20.66	19.36	20.28	-0.39%	1,511,897
2025-12-15	22.32	23.66	20.32	20.36	-7.87%	3,730,181
2025-12-12	23.78	24.19	21.63	22.10	-6.00%	3,775,308
2025-12-11	21.85	23.83	20.56	23.51	+10.38%	3,664,750
2025-12-10	19.52	21.88	18.99	21.30	+9.46%	3,501,764
2025-12-09	19.15	19.95	18.63	19.46	+1.73%	1,342,189
2025-12-08	20.05	20.38	18.45	19.13	-3.43%	1,755,560
2025-12-05	20.38	21.02	19.66	19.81	-2.03%	1,881,834
2025-12-04	18.69	20.50	18.56	20.22	+9.00%	2,279,081
2025-12-03	17.85	18.86	17.51	18.55	+3.63%	1,811,349
2025-12-02	16.94	18.52	16.84	17.90	+6.48%	2,096,823
2025-12-01	17.19	17.27	16.55	16.81	-5.08%	1,468,890
2025-11-28	17.66	18.06	17.48	17.71	+1.61%	719,766
2025-11-26	17.62	18.28	17.17	17.43	+0.52%	1,464,102
2025-11-25	16.97	17.84	16.82	17.34	+2.85%	1,523,333
2025-11-24	16.75	17.05	16.36	16.86	+0.48%	1,569,536
2025-11-21	17.03	17.40	16.00	16.78	-0.83%	2,111,561
2025-11-20	19.61	20.00	16.90	16.92	-12.87%	2,753,802
2025-11-19	19.73	20.21	19.11	19.42	-1.72%	1,451,926
2025-11-18	19.00	20.09	18.85	19.76	+1.44%	2,150,422
2025-11-17	22.98	22.98	19.12	19.48	-15.12%	3,628,753
2025-11-14	20.97	24.35	20.82	22.95	+7.14%	4,459,678
2025-11-13	22.67	24.22	20.41	21.42	+16.99%	8,164,845
2025-11-12	19.26	19.48	18.21	18.31	-4.29%	2,410,312
2025-11-11	19.00	19.57	18.43	19.13	-0.57%	1,216,017
2025-11-10	20.00	20.29	18.82	19.24	-2.53%	1,388,291
2025-11-07	19.02	20.25	18.39	19.74	+2.12%	2,365,602
2025-11-06	22.22	22.27	19.19	19.33	-14.09%	2,607,472
2025-11-05	22.61	22.87	22.17	22.50	-1.53%	1,080,734
2025-11-04	22.66	24.30	22.48	22.85	-3.91%	1,269,680
2025-11-03	24.06	24.07	23.20	23.78	-1.98%	982,120
2025-10-31	24.45	24.76	23.81	24.26	-0.78%	1,193,750
2025-10-30	24.51	25.07	24.06	24.45	-2.40%	972,088
2025-10-29	25.67	25.77	24.65	25.05	-2.79%	1,957,762
2025-10-28	27.44	27.59	25.72	25.77	-6.26%	1,318,112
2025-10-27	27.20	27.72	26.75	27.49	+2.12%	987,037
2025-10-24	26.48	27.69	26.41	26.92	+3.70%	1,342,252
2025-10-23	25.81	26.74	25.81	25.96	-1.07%	1,026,077
2025-10-22	27.80	28.11	25.50	26.24	-6.88%	1,865,942
2025-10-21	26.85	28.75	26.36	28.18	+3.91%	1,349,325
2025-10-20	26.38	27.46	26.21	27.12	+2.88%	1,167,392

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：5月（+37.54%）。最も弱い月：6月（-33.54%）。日次データ2年分（2025–2026）に基づく。

1月+6.06%
2月-15.70%
3月+36.09%
4月+16.26%
5月+37.54%
6月-33.54%
7月-28.34%
8月-14.17%
9月-10.86%
10月-9.04%
11月-25.53%
12月+33.08%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Firefly Aerospace Inc. Common Stock（FLY）の直近終値は？

2026-10-16 時点で 16.75。Closelookデータレイクの日次価格記録より。

FLY の52週高値・安値は？

直近52週間で高値 62.17、安値 15.99（2026-10-16 時点）。

Firefly Aerospace Inc. Common Stock が歴史的に最も強い月と弱い月は？

歴史的に、FLY の最も強い月は 5月（平均 +37.54%）、最も弱い月は 6月（平均 -33.54%）。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301本から計算。