フレクト(4414)の株価時系列情報
フレクト(4414)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,244 | 2,244 | 2,108 | 2,120 | 82,100 |
| 2025/06/12 | 2,201 | 2,234 | 2,189 | 2,234 | 35,200 |
| 2025/06/11 | 2,195 | 2,210 | 2,155 | 2,198 | 49,200 |
| 2025/06/10 | 2,144 | 2,195 | 2,126 | 2,174 | 64,900 |
| 2025/06/09 | 2,113 | 2,168 | 2,106 | 2,130 | 90,700 |
| 2025/06/06 | 2,109 | 2,200 | 2,076 | 2,163 | 105,900 |
| 2025/06/05 | 2,199 | 2,217 | 2,130 | 2,131 | 101,700 |
| 2025/06/04 | 2,205 | 2,245 | 2,184 | 2,210 | 74,000 |
| 2025/06/03 | 2,250 | 2,288 | 2,202 | 2,208 | 69,400 |
| 2025/06/02 | 2,338 | 2,355 | 2,222 | 2,254 | 53,300 |
| 2025/05/30 | 2,302 | 2,366 | 2,290 | 2,338 | 45,400 |
| 2025/05/29 | 2,281 | 2,330 | 2,264 | 2,303 | 36,100 |
| 2025/05/28 | 2,399 | 2,401 | 2,305 | 2,309 | 29,000 |
| 2025/05/27 | 2,350 | 2,360 | 2,315 | 2,337 | 19,900 |
| 2025/05/26 | 2,215 | 2,370 | 2,157 | 2,350 | 72,900 |
| 2025/05/23 | 2,234 | 2,270 | 2,212 | 2,220 | 48,400 |
| 2025/05/22 | 2,222 | 2,280 | 2,206 | 2,244 | 64,400 |
| 2025/05/21 | 2,360 | 2,396 | 2,303 | 2,303 | 55,700 |
| 2025/05/20 | 2,400 | 2,448 | 2,364 | 2,372 | 29,600 |
| 2025/05/19 | 2,450 | 2,514 | 2,394 | 2,400 | 40,500 |
| 2025/05/16 | 2,385 | 2,537 | 2,300 | 2,445 | 82,500 |
| 2025/05/15 | 2,293 | 2,348 | 2,221 | 2,335 | 150,500 |
| 2025/05/14 | 2,344 | 2,360 | 2,240 | 2,316 | 82,300 |
| 2025/05/13 | 2,499 | 2,499 | 2,360 | 2,394 | 73,700 |
| 2025/05/12 | 2,315 | 2,631 | 2,298 | 2,449 | 253,100 |
| 2025/05/09 | 2,178 | 2,281 | 2,142 | 2,267 | 450,000 |
| 2025/05/08 | 2,075 | 2,078 | 2,033 | 2,078 | 24,300 |
| 2025/05/07 | 2,098 | 2,104 | 2,062 | 2,075 | 36,400 |
| 2025/05/02 | 2,040 | 2,067 | 2,027 | 2,067 | 17,900 |
| 2025/05/01 | 2,032 | 2,110 | 2,008 | 2,060 | 61,600 |
| 2025/04/30 | 2,032 | 2,032 | 1,991 | 2,014 | 19,300 |
| 2025/04/28 | 1,981 | 2,050 | 1,981 | 2,038 | 20,500 |
| 2025/04/25 | 1,942 | 2,001 | 1,920 | 2,000 | 21,500 |
| 2025/04/24 | 1,915 | 1,934 | 1,903 | 1,912 | 9,100 |
| 2025/04/23 | 1,945 | 1,948 | 1,904 | 1,908 | 12,100 |
| 2025/04/22 | 1,950 | 1,960 | 1,909 | 1,932 | 12,800 |
| 2025/04/21 | 1,888 | 1,940 | 1,886 | 1,934 | 28,000 |
| 2025/04/18 | 1,845 | 1,894 | 1,815 | 1,888 | 23,900 |
| 2025/04/17 | 1,785 | 1,825 | 1,785 | 1,825 | 12,300 |
| 2025/04/16 | 1,846 | 1,850 | 1,785 | 1,785 | 12,100 |
| 2025/04/15 | 1,800 | 1,845 | 1,793 | 1,842 | 16,700 |
| 2025/04/14 | 1,825 | 1,848 | 1,790 | 1,791 | 7,300 |
| 2025/04/11 | 1,675 | 1,800 | 1,662 | 1,800 | 25,400 |
| 2025/04/10 | 1,799 | 1,803 | 1,705 | 1,741 | 28,200 |
| 2025/04/09 | 1,669 | 1,684 | 1,583 | 1,619 | 37,900 |
| 2025/04/08 | 1,585 | 1,710 | 1,585 | 1,679 | 31,500 |
| 2025/04/07 | 1,538 | 1,589 | 1,492 | 1,506 | 52,800 |
| 2025/04/04 | 1,798 | 1,798 | 1,651 | 1,738 | 85,500 |
| 2025/04/03 | 1,720 | 1,839 | 1,680 | 1,824 | 67,500 |
| 2025/04/02 | 1,786 | 1,813 | 1,773 | 1,787 | 15,300 |
| 2025/04/01 | 1,850 | 1,911 | 1,785 | 1,785 | 16,100 |
| 2025/03/31 | 1,881 | 1,881 | 1,815 | 1,840 | 27,400 |
| 2025/03/28 | 1,843 | 1,980 | 1,843 | 1,914 | 50,700 |
| 2025/03/27 | 1,850 | 1,878 | 1,820 | 1,843 | 14,500 |
| 2025/03/26 | 1,840 | 1,871 | 1,838 | 1,838 | 25,400 |
| 2025/03/25 | 1,844 | 1,870 | 1,830 | 1,833 | 17,800 |
| 2025/03/24 | 1,825 | 1,863 | 1,806 | 1,806 | 17,400 |
| 2025/03/21 | 1,889 | 1,909 | 1,792 | 1,824 | 39,500 |
| 2025/03/19 | 1,878 | 1,906 | 1,863 | 1,874 | 18,500 |
| 2025/03/18 | 1,833 | 1,860 | 1,817 | 1,859 | 15,400 |
| 2025/03/17 | 1,803 | 1,816 | 1,747 | 1,801 | 34,000 |
| 2025/03/14 | 1,767 | 1,794 | 1,747 | 1,794 | 45,000 |
| 2025/03/13 | 1,826 | 1,850 | 1,787 | 1,787 | 16,200 |
| 2025/03/12 | 1,764 | 1,802 | 1,764 | 1,786 | 14,700 |
| 2025/03/11 | 1,791 | 1,793 | 1,765 | 1,773 | 23,700 |
| 2025/03/10 | 1,830 | 1,878 | 1,822 | 1,827 | 21,000 |
| 2025/03/07 | 1,855 | 1,855 | 1,796 | 1,830 | 37,400 |
| 2025/03/06 | 1,880 | 1,905 | 1,866 | 1,866 | 8,200 |
| 2025/03/05 | 1,854 | 1,905 | 1,854 | 1,887 | 9,700 |
| 2025/03/04 | 1,873 | 1,899 | 1,825 | 1,879 | 40,200 |
| 2025/03/03 | 1,897 | 1,953 | 1,877 | 1,898 | 23,200 |
| 2025/02/28 | 1,917 | 1,945 | 1,884 | 1,884 | 50,000 |
| 2025/02/27 | 1,991 | 1,992 | 1,948 | 1,949 | 27,800 |
| 2025/02/26 | 1,975 | 2,024 | 1,931 | 1,996 | 40,900 |
| 2025/02/25 | 1,997 | 2,065 | 1,970 | 2,025 | 25,900 |
| 2025/02/21 | 2,051 | 2,092 | 2,017 | 2,047 | 28,200 |
| 2025/02/20 | 2,178 | 2,188 | 2,051 | 2,064 | 53,100 |
| 2025/02/19 | 2,150 | 2,181 | 2,122 | 2,134 | 38,200 |
| 2025/02/18 | 2,106 | 2,150 | 2,079 | 2,110 | 53,200 |
| 2025/02/17 | 1,975 | 2,147 | 1,965 | 2,096 | 133,500 |
| 2025/02/14 | 1,887 | 1,970 | 1,861 | 1,965 | 65,100 |
| 2025/02/13 | 1,943 | 1,972 | 1,876 | 1,880 | 54,400 |
| 2025/02/12 | 1,866 | 1,909 | 1,800 | 1,909 | 57,800 |
| 2025/02/10 | 1,721 | 1,822 | 1,714 | 1,803 | 48,400 |
| 2025/02/07 | 1,653 | 1,734 | 1,632 | 1,728 | 146,600 |
| 2025/02/06 | 1,801 | 1,818 | 1,767 | 1,813 | 63,500 |
| 2025/02/05 | 1,805 | 1,807 | 1,755 | 1,788 | 33,400 |
| 2025/02/04 | 1,794 | 1,810 | 1,764 | 1,773 | 31,400 |
| 2025/02/03 | 1,794 | 1,813 | 1,766 | 1,794 | 32,500 |
| 2025/01/31 | 1,827 | 1,827 | 1,771 | 1,794 | 26,300 |
| 2025/01/30 | 1,845 | 1,845 | 1,787 | 1,809 | 22,100 |
| 2025/01/29 | 1,800 | 1,853 | 1,800 | 1,836 | 40,000 |
| 2025/01/28 | 1,731 | 1,800 | 1,724 | 1,790 | 34,400 |
| 2025/01/27 | 1,749 | 1,763 | 1,725 | 1,725 | 27,200 |
| 2025/01/24 | 1,697 | 1,733 | 1,693 | 1,733 | 28,200 |
| 2025/01/23 | 1,698 | 1,714 | 1,667 | 1,673 | 9,800 |
| 2025/01/22 | 1,700 | 1,712 | 1,650 | 1,697 | 26,000 |
| 2025/01/21 | 1,723 | 1,743 | 1,680 | 1,696 | 16,500 |
| 2025/01/20 | 1,666 | 1,718 | 1,655 | 1,716 | 22,200 |
| 2025/01/17 | 1,634 | 1,643 | 1,616 | 1,636 | 9,900 |
| 2025/01/16 | 1,660 | 1,678 | 1,630 | 1,658 | 15,600 |
| 2025/01/15 | 1,603 | 1,656 | 1,600 | 1,637 | 22,400 |
| 2025/01/14 | 1,619 | 1,619 | 1,546 | 1,583 | 56,000 |
| 2025/01/10 | 1,613 | 1,645 | 1,613 | 1,624 | 6,800 |
| 2025/01/09 | 1,645 | 1,708 | 1,615 | 1,620 | 29,000 |
| 2025/01/08 | 1,651 | 1,670 | 1,631 | 1,645 | 18,500 |
| 2025/01/07 | 1,718 | 1,718 | 1,657 | 1,661 | 24,100 |
| 2025/01/06 | 1,779 | 1,811 | 1,686 | 1,697 | 58,600 |
| 2024/12/30 | 1,799 | 1,855 | 1,732 | 1,773 | 49,600 |
| 2024/12/27 | 1,745 | 1,822 | 1,736 | 1,777 | 61,400 |
| 2024/12/26 | 1,750 | 1,756 | 1,711 | 1,723 | 24,000 |
| 2024/12/25 | 1,743 | 1,773 | 1,730 | 1,730 | 42,200 |
| 2024/12/24 | 1,700 | 1,718 | 1,681 | 1,703 | 25,500 |
| 2024/12/23 | 1,659 | 1,773 | 1,659 | 1,682 | 67,100 |
| 2024/12/20 | 1,671 | 1,684 | 1,632 | 1,641 | 25,000 |
| 2024/12/19 | 1,685 | 1,698 | 1,652 | 1,680 | 18,500 |
| 2024/12/18 | 1,697 | 1,722 | 1,690 | 1,693 | 23,900 |
| 2024/12/17 | 1,694 | 1,717 | 1,688 | 1,707 | 15,800 |
| 2024/12/16 | 1,706 | 1,713 | 1,682 | 1,694 | 9,500 |
| 2024/12/13 | 1,703 | 1,719 | 1,691 | 1,714 | 25,100 |
| 2024/12/12 | 1,740 | 1,765 | 1,724 | 1,732 | 26,300 |
| 2024/12/11 | 1,747 | 1,747 | 1,718 | 1,734 | 13,000 |
| 2024/12/10 | 1,788 | 1,788 | 1,741 | 1,760 | 28,000 |
| 2024/12/09 | 1,793 | 1,819 | 1,754 | 1,780 | 51,900 |
| 2024/12/06 | 1,738 | 1,790 | 1,686 | 1,753 | 67,300 |
| 2024/12/05 | 1,589 | 1,714 | 1,584 | 1,709 | 77,500 |
| 2024/12/04 | 1,636 | 1,636 | 1,544 | 1,566 | 65,200 |
| 2024/12/03 | 1,661 | 1,662 | 1,620 | 1,630 | 40,900 |
| 2024/12/02 | 1,602 | 1,659 | 1,598 | 1,633 | 34,800 |
| 2024/11/29 | 1,597 | 1,615 | 1,582 | 1,605 | 23,200 |
| 2024/11/28 | 1,576 | 1,610 | 1,576 | 1,600 | 23,200 |
| 2024/11/27 | 1,601 | 1,607 | 1,576 | 1,591 | 33,200 |
| 2024/11/26 | 1,640 | 1,640 | 1,597 | 1,601 | 40,700 |
| 2024/11/25 | 1,638 | 1,643 | 1,608 | 1,630 | 31,700 |
| 2024/11/22 | 1,628 | 1,647 | 1,602 | 1,619 | 37,300 |
| 2024/11/21 | 1,605 | 1,668 | 1,605 | 1,628 | 37,100 |
| 2024/11/20 | 1,644 | 1,661 | 1,605 | 1,605 | 60,700 |
| 2024/11/19 | 1,654 | 1,671 | 1,630 | 1,645 | 37,400 |
| 2024/11/18 | 1,690 | 1,714 | 1,642 | 1,654 | 40,700 |
| 2024/11/15 | 1,699 | 1,735 | 1,661 | 1,690 | 38,300 |
| 2024/11/14 | 1,731 | 1,769 | 1,704 | 1,720 | 46,900 |
| 2024/11/13 | 1,858 | 1,858 | 1,749 | 1,750 | 74,600 |
| 2024/11/12 | 1,946 | 1,960 | 1,906 | 1,912 | 33,400 |
| 2024/11/11 | 1,913 | 1,957 | 1,895 | 1,939 | 24,100 |
| 2024/11/08 | 1,880 | 1,931 | 1,876 | 1,911 | 18,100 |
| 2024/11/07 | 1,878 | 1,942 | 1,839 | 1,870 | 24,100 |
| 2024/11/06 | 1,907 | 1,928 | 1,840 | 1,878 | 12,500 |
| 2024/11/05 | 1,858 | 1,878 | 1,838 | 1,878 | 4,000 |
| 2024/11/01 | 1,837 | 1,845 | 1,815 | 1,825 | 6,900 |
| 2024/10/31 | 1,847 | 1,884 | 1,820 | 1,866 | 6,000 |
| 2024/10/30 | 1,888 | 1,888 | 1,838 | 1,845 | 6,600 |
| 2024/10/29 | 1,850 | 1,881 | 1,813 | 1,870 | 15,500 |
| 2024/10/28 | 1,714 | 1,838 | 1,714 | 1,829 | 13,300 |
| 2024/10/25 | 1,726 | 1,726 | 1,660 | 1,679 | 19,900 |
| 2024/10/24 | 1,700 | 1,725 | 1,682 | 1,702 | 16,200 |
| 2024/10/23 | 1,751 | 1,765 | 1,715 | 1,734 | 11,100 |
| 2024/10/22 | 1,826 | 1,826 | 1,760 | 1,770 | 15,600 |
| 2024/10/21 | 1,803 | 1,845 | 1,786 | 1,839 | 5,400 |
| 2024/10/18 | 1,830 | 1,843 | 1,789 | 1,819 | 7,400 |
| 2024/10/17 | 1,837 | 1,856 | 1,800 | 1,843 | 19,900 |
| 2024/10/16 | 1,878 | 1,926 | 1,845 | 1,851 | 18,400 |
| 2024/10/15 | 1,912 | 1,930 | 1,900 | 1,915 | 5,600 |
| 2024/10/11 | 1,926 | 1,952 | 1,898 | 1,898 | 12,500 |
| 2024/10/10 | 1,992 | 1,993 | 1,938 | 1,938 | 13,100 |
| 2024/10/09 | 1,952 | 2,025 | 1,950 | 1,992 | 29,900 |
| 2024/10/08 | 1,934 | 1,963 | 1,923 | 1,951 | 24,100 |
| 2024/10/07 | 2,017 | 2,017 | 1,960 | 1,974 | 30,800 |
| 2024/10/04 | 2,014 | 2,068 | 2,001 | 2,001 | 24,000 |
| 2024/10/03 | 2,032 | 2,060 | 1,996 | 2,030 | 19,900 |
| 2024/10/02 | 2,026 | 2,049 | 2,004 | 2,006 | 19,400 |
| 2024/10/01 | 2,081 | 2,097 | 2,041 | 2,064 | 21,200 |
| 2024/09/30 | 2,091 | 2,165 | 2,076 | 2,081 | 27,700 |
| 2024/09/27 | 2,145 | 2,210 | 2,135 | 2,141 | 27,600 |
| 2024/09/26 | 2,124 | 2,169 | 2,103 | 2,110 | 19,300 |
| 2024/09/25 | 2,140 | 2,170 | 2,087 | 2,124 | 23,300 |
| 2024/09/24 | 2,150 | 2,181 | 2,080 | 2,090 | 35,900 |
| 2024/09/20 | 2,166 | 2,166 | 2,121 | 2,134 | 16,800 |
| 2024/09/19 | 2,190 | 2,190 | 2,099 | 2,142 | 42,800 |
| 2024/09/18 | 2,165 | 2,188 | 2,110 | 2,141 | 21,500 |
| 2024/09/17 | 2,263 | 2,263 | 2,100 | 2,135 | 36,700 |
| 2024/09/13 | 2,242 | 2,274 | 2,210 | 2,213 | 26,400 |
| 2024/09/12 | 2,290 | 2,306 | 2,231 | 2,240 | 20,700 |
| 2024/09/11 | 2,279 | 2,307 | 2,160 | 2,212 | 29,800 |
| 2024/09/10 | 2,276 | 2,327 | 2,221 | 2,273 | 28,700 |
| 2024/09/09 | 2,111 | 2,273 | 2,107 | 2,259 | 37,900 |
| 2024/09/06 | 2,263 | 2,314 | 2,200 | 2,211 | 43,600 |
| 2024/09/05 | 2,221 | 2,317 | 2,219 | 2,240 | 44,800 |
| 2024/09/04 | 2,291 | 2,370 | 2,260 | 2,282 | 87,700 |
| 2024/09/03 | 2,510 | 2,610 | 2,403 | 2,410 | 131,000 |
| 2024/09/02 | 2,440 | 2,496 | 2,376 | 2,422 | 159,000 |
| 2024/08/30 | 2,113 | 2,308 | 2,113 | 2,276 | 41,300 |
| 2024/08/29 | 2,248 | 2,248 | 2,112 | 2,113 | 23,000 |
| 2024/08/28 | 2,300 | 2,365 | 2,232 | 2,232 | 29,700 |
| 2024/08/27 | 2,195 | 2,337 | 2,140 | 2,314 | 47,200 |
| 2024/08/26 | 2,139 | 2,192 | 2,122 | 2,180 | 25,100 |
| 2024/08/23 | 2,007 | 2,125 | 1,986 | 2,125 | 37,500 |
| 2024/08/22 | 2,003 | 2,044 | 1,991 | 2,009 | 12,300 |
| 2024/08/21 | 2,039 | 2,072 | 1,988 | 1,990 | 22,300 |
| 2024/08/20 | 2,070 | 2,103 | 2,042 | 2,068 | 18,700 |
| 2024/08/19 | 2,065 | 2,245 | 2,011 | 2,011 | 36,900 |