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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,010 | 2,072 | 2,007 | 2,061 | 29,100 |
| 2024/08/15 | 1,995 | 2,000 | 1,942 | 1,970 | 31,100 |
| 2024/08/14 | 2,175 | 2,200 | 1,968 | 1,995 | 84,200 |
| 2024/08/13 | 1,873 | 1,957 | 1,835 | 1,905 | 52,900 |
| 2024/08/09 | 1,700 | 1,753 | 1,681 | 1,753 | 12,300 |
| 2024/08/08 | 1,694 | 1,765 | 1,682 | 1,682 | 12,900 |
| 2024/08/07 | 1,533 | 1,852 | 1,533 | 1,774 | 26,200 |
| 2024/08/06 | 1,540 | 1,665 | 1,511 | 1,573 | 27,300 |
| 2024/08/05 | 1,710 | 1,757 | 1,440 | 1,445 | 80,700 |
| 2024/08/02 | 1,906 | 1,931 | 1,764 | 1,840 | 84,900 |
| 2024/08/01 | 2,080 | 2,080 | 1,999 | 2,013 | 15,000 |
| 2024/07/31 | 2,078 | 2,136 | 2,055 | 2,090 | 5,500 |
| 2024/07/30 | 2,188 | 2,188 | 2,089 | 2,095 | 11,000 |
| 2024/07/29 | 2,128 | 2,220 | 2,128 | 2,191 | 19,100 |
| 2024/07/26 | 2,059 | 2,130 | 2,059 | 2,110 | 8,800 |
| 2024/07/25 | 2,076 | 2,121 | 2,050 | 2,079 | 39,200 |
| 2024/07/24 | 2,180 | 2,202 | 2,119 | 2,119 | 15,700 |
| 2024/07/23 | 2,206 | 2,240 | 2,160 | 2,182 | 12,900 |
| 2024/07/22 | 2,300 | 2,300 | 2,160 | 2,195 | 25,600 |
| 2024/07/19 | 2,380 | 2,380 | 2,250 | 2,250 | 30,900 |
| 2024/07/18 | 2,390 | 2,408 | 2,331 | 2,340 | 21,600 |
| 2024/07/17 | 2,465 | 2,480 | 2,411 | 2,415 | 23,000 |
| 2024/07/16 | 2,449 | 2,456 | 2,391 | 2,456 | 24,900 |
| 2024/07/12 | 2,323 | 2,440 | 2,323 | 2,399 | 43,400 |
| 2024/07/11 | 2,300 | 2,361 | 2,274 | 2,334 | 41,700 |
| 2024/07/10 | 2,292 | 2,292 | 2,225 | 2,286 | 19,000 |
| 2024/07/09 | 2,270 | 2,286 | 2,251 | 2,271 | 14,900 |
| 2024/07/08 | 2,266 | 2,270 | 2,210 | 2,254 | 20,100 |
| 2024/07/05 | 2,351 | 2,351 | 2,236 | 2,265 | 55,400 |
| 2024/07/04 | 2,453 | 2,453 | 2,360 | 2,365 | 48,700 |
| 2024/07/03 | 2,430 | 2,441 | 2,400 | 2,434 | 16,300 |
| 2024/07/02 | 2,390 | 2,430 | 2,373 | 2,428 | 20,900 |
| 2024/07/01 | 2,479 | 2,555 | 2,384 | 2,395 | 64,200 |
| 2024/06/28 | 2,563 | 2,598 | 2,450 | 2,476 | 77,000 |
| 2024/06/27 | 2,524 | 2,575 | 2,499 | 2,530 | 13,400 |
| 2024/06/26 | 2,564 | 2,584 | 2,515 | 2,524 | 27,500 |
| 2024/06/25 | 2,500 | 2,549 | 2,478 | 2,549 | 23,800 |
| 2024/06/24 | 2,457 | 2,499 | 2,446 | 2,466 | 15,600 |
| 2024/06/21 | 2,536 | 2,563 | 2,442 | 2,451 | 27,400 |
| 2024/06/20 | 2,534 | 2,616 | 2,453 | 2,500 | 60,100 |
| 2024/06/19 | 2,421 | 2,511 | 2,381 | 2,494 | 25,100 |
| 2024/06/18 | 2,333 | 2,414 | 2,333 | 2,408 | 23,300 |
| 2024/06/17 | 2,400 | 2,400 | 2,331 | 2,332 | 19,500 |
| 2024/06/14 | 2,321 | 2,381 | 2,321 | 2,364 | 9,500 |
| 2024/06/13 | 2,363 | 2,394 | 2,350 | 2,353 | 9,700 |
| 2024/06/12 | 2,371 | 2,371 | 2,340 | 2,360 | 12,700 |
| 2024/06/11 | 2,353 | 2,422 | 2,336 | 2,369 | 21,700 |
| 2024/06/10 | 2,404 | 2,423 | 2,306 | 2,345 | 68,500 |
| 2024/06/07 | 2,374 | 2,426 | 2,367 | 2,426 | 10,800 |
| 2024/06/06 | 2,430 | 2,430 | 2,365 | 2,390 | 11,700 |
| 2024/06/05 | 2,489 | 2,489 | 2,390 | 2,410 | 19,300 |
| 2024/06/04 | 2,485 | 2,534 | 2,463 | 2,463 | 14,000 |
| 2024/06/03 | 2,568 | 2,568 | 2,475 | 2,475 | 16,400 |
| 2024/05/31 | 2,443 | 2,519 | 2,394 | 2,518 | 29,800 |
| 2024/05/30 | 2,364 | 2,425 | 2,323 | 2,397 | 17,600 |
| 2024/05/29 | 2,404 | 2,431 | 2,350 | 2,367 | 18,700 |
| 2024/05/28 | 2,426 | 2,452 | 2,401 | 2,414 | 14,000 |
| 2024/05/27 | 2,351 | 2,409 | 2,273 | 2,409 | 70,000 |
| 2024/05/24 | 2,397 | 2,412 | 2,340 | 2,386 | 22,800 |
| 2024/05/23 | 2,535 | 2,585 | 2,387 | 2,408 | 83,400 |
| 2024/05/22 | 2,632 | 2,649 | 2,515 | 2,516 | 19,200 |
| 2024/05/21 | 2,636 | 2,758 | 2,586 | 2,636 | 53,300 |
| 2024/05/20 | 2,610 | 2,640 | 2,541 | 2,553 | 17,600 |
| 2024/05/17 | 2,600 | 2,668 | 2,529 | 2,610 | 30,700 |
| 2024/05/16 | 2,640 | 2,700 | 2,586 | 2,645 | 42,000 |
| 2024/05/15 | 2,530 | 2,600 | 2,503 | 2,596 | 45,600 |
| 2024/05/14 | 2,548 | 2,577 | 2,392 | 2,496 | 168,900 |
| 2024/05/13 | 2,779 | 2,819 | 2,712 | 2,748 | 76,400 |
| 2024/05/10 | 2,818 | 2,840 | 2,726 | 2,750 | 27,000 |
| 2024/05/09 | 2,756 | 2,792 | 2,680 | 2,778 | 32,300 |
| 2024/05/08 | 2,791 | 2,850 | 2,759 | 2,772 | 20,100 |
| 2024/05/07 | 2,788 | 2,820 | 2,701 | 2,791 | 25,900 |
| 2024/05/02 | 2,756 | 2,813 | 2,703 | 2,703 | 19,800 |
| 2024/05/01 | 2,713 | 2,757 | 2,664 | 2,756 | 17,100 |
| 2024/04/30 | 2,880 | 2,880 | 2,702 | 2,740 | 77,200 |
| 2024/04/26 | 2,908 | 2,908 | 2,814 | 2,863 | 16,900 |
| 2024/04/25 | 2,929 | 2,929 | 2,863 | 2,874 | 19,800 |
| 2024/04/24 | 2,932 | 2,980 | 2,905 | 2,921 | 12,300 |
| 2024/04/23 | 3,040 | 3,040 | 2,876 | 2,909 | 25,400 |
| 2024/04/22 | 2,898 | 2,950 | 2,882 | 2,938 | 25,200 |
| 2024/04/19 | 2,961 | 2,961 | 2,755 | 2,860 | 60,900 |
| 2024/04/18 | 2,901 | 3,055 | 2,857 | 2,989 | 36,700 |
| 2024/04/17 | 2,860 | 2,996 | 2,830 | 2,903 | 35,600 |
| 2024/04/16 | 2,930 | 2,970 | 2,860 | 2,866 | 51,400 |
| 2024/04/15 | 3,050 | 3,100 | 2,975 | 2,976 | 28,500 |
| 2024/04/12 | 3,205 | 3,205 | 3,075 | 3,105 | 19,300 |
| 2024/04/11 | 3,100 | 3,160 | 3,070 | 3,155 | 19,400 |
| 2024/04/10 | 3,100 | 3,245 | 3,100 | 3,145 | 32,300 |
| 2024/04/09 | 3,075 | 3,285 | 3,075 | 3,095 | 57,500 |
| 2024/04/08 | 3,000 | 3,075 | 2,975 | 3,050 | 41,000 |
| 2024/04/05 | 2,940 | 3,035 | 2,921 | 3,000 | 38,500 |
| 2024/04/04 | 3,120 | 3,150 | 2,980 | 3,010 | 50,500 |
| 2024/04/03 | 3,100 | 3,225 | 3,085 | 3,100 | 32,600 |
| 2024/04/02 | 3,175 | 3,205 | 3,105 | 3,155 | 35,500 |
| 2024/04/01 | 3,305 | 3,335 | 3,155 | 3,170 | 34,800 |
| 2024/03/29 | 3,250 | 3,345 | 3,185 | 3,270 | 46,300 |
| 2024/03/28 | 3,400 | 3,525 | 3,260 | 3,265 | 56,400 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 7,120 | 7,160 | 6,810 | 6,890 | 33,600 |
| 2024/03/26 | 7,470 | 7,740 | 7,150 | 7,150 | 32,700 |
| 2024/03/25 | 7,630 | 7,770 | 7,410 | 7,500 | 42,200 |
| 2024/03/22 | 7,210 | 7,540 | 7,110 | 7,490 | 40,400 |
| 2024/03/21 | 7,370 | 7,450 | 7,110 | 7,150 | 31,300 |
| 2024/03/19 | 7,050 | 7,300 | 6,870 | 7,150 | 43,500 |
| 2024/03/18 | 6,440 | 7,230 | 6,440 | 7,040 | 114,200 |
| 2024/03/15 | 6,570 | 6,570 | 6,190 | 6,240 | 54,900 |
| 2024/03/14 | 6,410 | 6,660 | 6,250 | 6,610 | 57,200 |
| 2024/03/13 | 6,840 | 6,850 | 6,370 | 6,470 | 39,600 |
| 2024/03/12 | 6,260 | 6,750 | 6,240 | 6,540 | 72,900 |
| 2024/03/11 | 6,270 | 6,480 | 6,270 | 6,320 | 39,100 |
| 2024/03/08 | 6,680 | 6,840 | 6,520 | 6,550 | 40,000 |
| 2024/03/07 | 7,020 | 7,040 | 6,640 | 6,680 | 61,500 |
| 2024/03/06 | 6,800 | 6,990 | 6,650 | 6,930 | 26,000 |
| 2024/03/05 | 6,370 | 7,000 | 6,260 | 6,960 | 65,100 |
| 2024/03/04 | 5,980 | 6,800 | 5,940 | 6,570 | 93,200 |
| 2024/03/01 | 6,000 | 6,090 | 5,900 | 5,910 | 25,800 |
| 2024/02/29 | 6,160 | 6,250 | 6,020 | 6,020 | 29,300 |
| 2024/02/28 | 6,470 | 6,490 | 6,180 | 6,280 | 27,900 |
| 2024/02/27 | 6,470 | 6,540 | 6,210 | 6,370 | 49,200 |
| 2024/02/26 | 6,180 | 6,650 | 5,990 | 6,500 | 81,100 |
| 2024/02/22 | 6,060 | 6,120 | 5,900 | 6,080 | 27,500 |
| 2024/02/21 | 6,060 | 6,080 | 5,900 | 5,960 | 20,200 |
| 2024/02/20 | 5,760 | 6,380 | 5,750 | 6,160 | 89,900 |
| 2024/02/19 | 5,880 | 6,020 | 5,720 | 5,760 | 41,800 |
| 2024/02/16 | 5,970 | 6,100 | 5,720 | 5,950 | 46,800 |
| 2024/02/15 | 6,200 | 6,200 | 5,950 | 5,960 | 41,000 |
| 2024/02/14 | 5,890 | 6,260 | 5,880 | 6,200 | 72,700 |
| 2024/02/13 | 5,900 | 6,000 | 5,620 | 5,940 | 98,900 |
| 2024/02/09 | 5,940 | 6,000 | 5,700 | 5,900 | 158,000 |
| 2024/02/08 | 5,350 | 6,200 | 5,350 | 6,000 | 495,400 |
| 2024/02/07 | 4,920 | 5,200 | 4,770 | 5,200 | 203,300 |
| 2024/02/06 | 4,455 | 4,595 | 4,285 | 4,500 | 123,000 |
| 2024/02/05 | 4,300 | 4,445 | 4,240 | 4,385 | 53,100 |
| 2024/02/02 | 4,250 | 4,315 | 4,180 | 4,230 | 56,000 |
| 2024/02/01 | 4,350 | 4,435 | 4,165 | 4,245 | 46,300 |
| 2024/01/31 | 4,525 | 4,525 | 4,340 | 4,405 | 27,700 |
| 2024/01/30 | 4,500 | 4,565 | 4,435 | 4,485 | 18,300 |
| 2024/01/29 | 4,575 | 4,575 | 4,390 | 4,440 | 34,000 |
| 2024/01/26 | 4,420 | 4,620 | 4,385 | 4,550 | 32,500 |
| 2024/01/25 | 4,330 | 4,435 | 4,285 | 4,425 | 14,700 |
| 2024/01/24 | 4,295 | 4,330 | 4,235 | 4,320 | 16,600 |
| 2024/01/23 | 4,440 | 4,460 | 4,290 | 4,290 | 34,200 |
| 2024/01/22 | 4,285 | 4,415 | 4,235 | 4,415 | 28,800 |
| 2024/01/19 | 4,215 | 4,345 | 4,175 | 4,215 | 33,500 |
| 2024/01/18 | 4,150 | 4,240 | 4,130 | 4,200 | 15,000 |
| 2024/01/17 | 4,400 | 4,400 | 4,095 | 4,200 | 47,200 |
| 2024/01/16 | 4,355 | 4,435 | 4,260 | 4,265 | 26,900 |
| 2024/01/15 | 4,145 | 4,380 | 4,145 | 4,370 | 48,000 |
| 2024/01/12 | 4,390 | 4,390 | 4,065 | 4,145 | 80,900 |
| 2024/01/11 | 4,345 | 4,460 | 4,335 | 4,390 | 38,200 |
| 2024/01/10 | 4,475 | 4,475 | 4,325 | 4,365 | 25,600 |
| 2024/01/09 | 4,420 | 4,440 | 4,305 | 4,405 | 40,500 |
| 2024/01/05 | 4,590 | 4,590 | 4,360 | 4,380 | 44,200 |
| 2024/01/04 | 4,495 | 4,620 | 4,400 | 4,585 | 27,400 |
| 2023/12/29 | 4,605 | 4,660 | 4,495 | 4,555 | 59,700 |
| 2023/12/28 | 4,850 | 4,875 | 4,545 | 4,605 | 80,600 |
| 2023/12/27 | 4,715 | 4,975 | 4,715 | 4,970 | 44,800 |
| 2023/12/26 | 4,760 | 4,855 | 4,680 | 4,700 | 25,500 |
| 2023/12/25 | 4,655 | 4,860 | 4,565 | 4,690 | 40,000 |
| 2023/12/22 | 4,590 | 4,705 | 4,525 | 4,595 | 46,800 |
| 2023/12/21 | 4,635 | 4,750 | 4,445 | 4,470 | 48,500 |
| 2023/12/20 | 4,770 | 4,870 | 4,690 | 4,720 | 25,000 |
| 2023/12/19 | 4,450 | 4,840 | 4,450 | 4,840 | 51,100 |
| 2023/12/18 | 4,420 | 4,495 | 4,350 | 4,430 | 15,000 |
| 2023/12/15 | 4,260 | 4,480 | 4,260 | 4,455 | 44,000 |
| 2023/12/14 | 4,530 | 4,570 | 4,190 | 4,240 | 53,600 |
| 2023/12/13 | 4,380 | 4,550 | 4,365 | 4,460 | 38,100 |
| 2023/12/12 | 4,350 | 4,395 | 4,235 | 4,320 | 30,700 |