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 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,788 | 1,821 | 1,786 | 1,809 | 15,400 |
| 2026/01/07 | 1,755 | 1,790 | 1,740 | 1,788 | 18,200 |
| 2026/01/06 | 1,760 | 1,785 | 1,759 | 1,774 | 16,500 |
| 2026/01/05 | 1,779 | 1,800 | 1,757 | 1,767 | 18,200 |
| 2025/12/30 | 1,755 | 1,781 | 1,755 | 1,779 | 7,400 |
| 2025/12/29 | 1,828 | 1,828 | 1,771 | 1,771 | 34,300 |
| 2025/12/26 | 1,830 | 1,830 | 1,775 | 1,788 | 34,900 |
| 2025/12/25 | 1,747 | 1,836 | 1,743 | 1,830 | 111,400 |
| 2025/12/24 | 1,835 | 1,849 | 1,766 | 1,778 | 26,100 |
| 2025/12/23 | 1,765 | 1,831 | 1,759 | 1,831 | 35,400 |
| 2025/12/22 | 1,714 | 1,765 | 1,714 | 1,765 | 38,200 |
| 2025/12/19 | 1,671 | 1,728 | 1,671 | 1,709 | 32,500 |
| 2025/12/18 | 1,658 | 1,686 | 1,656 | 1,675 | 8,400 |
| 2025/12/17 | 1,653 | 1,671 | 1,630 | 1,671 | 14,900 |
| 2025/12/16 | 1,706 | 1,706 | 1,665 | 1,667 | 10,600 |
| 2025/12/15 | 1,662 | 1,709 | 1,662 | 1,707 | 14,200 |
| 2025/12/12 | 1,617 | 1,680 | 1,617 | 1,673 | 24,900 |
| 2025/12/11 | 1,662 | 1,671 | 1,613 | 1,620 | 33,300 |
| 2025/12/10 | 1,691 | 1,700 | 1,659 | 1,666 | 35,100 |
| 2025/12/09 | 1,718 | 1,733 | 1,659 | 1,676 | 38,900 |
| 2025/12/08 | 1,774 | 1,781 | 1,743 | 1,754 | 27,800 |
| 2025/12/05 | 1,671 | 1,777 | 1,650 | 1,774 | 47,600 |
| 2025/12/04 | 1,647 | 1,697 | 1,645 | 1,688 | 28,100 |
| 2025/12/03 | 1,643 | 1,662 | 1,643 | 1,650 | 13,500 |
| 2025/12/02 | 1,662 | 1,677 | 1,642 | 1,656 | 21,500 |
| 2025/12/01 | 1,689 | 1,701 | 1,634 | 1,673 | 34,100 |
| 2025/11/28 | 1,723 | 1,729 | 1,687 | 1,699 | 26,300 |
| 2025/11/27 | 1,725 | 1,746 | 1,715 | 1,728 | 22,600 |
| 2025/11/26 | 1,739 | 1,747 | 1,705 | 1,733 | 27,900 |
| 2025/11/25 | 1,808 | 1,808 | 1,735 | 1,735 | 22,100 |
| 2025/11/21 | 1,706 | 1,764 | 1,706 | 1,764 | 36,200 |
| 2025/11/20 | 1,760 | 1,766 | 1,728 | 1,746 | 23,600 |
| 2025/11/19 | 1,755 | 1,774 | 1,714 | 1,741 | 31,100 |
| 2025/11/18 | 1,775 | 1,800 | 1,730 | 1,736 | 48,700 |
| 2025/11/17 | 1,800 | 1,837 | 1,747 | 1,765 | 49,000 |
| 2025/11/14 | 1,745 | 1,820 | 1,728 | 1,792 | 66,500 |
| 2025/11/13 | 1,825 | 1,848 | 1,789 | 1,825 | 49,500 |
| 2025/11/12 | 1,829 | 1,847 | 1,813 | 1,815 | 33,400 |
| 2025/11/11 | 1,830 | 1,835 | 1,800 | 1,805 | 20,500 |
| 2025/11/10 | 1,793 | 1,841 | 1,793 | 1,830 | 28,900 |
| 2025/11/07 | 1,800 | 1,809 | 1,774 | 1,777 | 20,500 |
| 2025/11/06 | 1,819 | 1,835 | 1,802 | 1,815 | 28,700 |
| 2025/11/05 | 1,833 | 1,872 | 1,770 | 1,809 | 58,600 |
| 2025/11/04 | 1,884 | 1,885 | 1,834 | 1,835 | 31,000 |
| 2025/10/31 | 1,873 | 1,885 | 1,854 | 1,884 | 21,100 |
| 2025/10/30 | 1,825 | 1,886 | 1,818 | 1,873 | 29,300 |
| 2025/10/29 | 1,900 | 1,901 | 1,824 | 1,837 | 30,200 |
| 2025/10/28 | 1,973 | 1,973 | 1,889 | 1,892 | 16,400 |
| 2025/10/27 | 1,947 | 1,958 | 1,915 | 1,950 | 9,900 |
| 2025/10/24 | 1,955 | 1,960 | 1,898 | 1,911 | 19,600 |
| 2025/10/23 | 1,902 | 1,935 | 1,876 | 1,935 | 20,100 |
| 2025/10/22 | 1,894 | 1,920 | 1,882 | 1,906 | 15,100 |
| 2025/10/21 | 1,894 | 1,910 | 1,873 | 1,886 | 25,400 |
| 2025/10/20 | 1,883 | 1,921 | 1,872 | 1,889 | 27,200 |
| 2025/10/17 | 1,854 | 1,877 | 1,822 | 1,843 | 12,300 |
| 2025/10/16 | 1,848 | 1,900 | 1,848 | 1,880 | 17,500 |
| 2025/10/15 | 1,807 | 1,890 | 1,807 | 1,864 | 19,400 |
| 2025/10/14 | 1,848 | 1,865 | 1,795 | 1,811 | 55,600 |
| 2025/10/10 | 1,888 | 1,888 | 1,835 | 1,841 | 16,700 |
| 2025/10/09 | 1,925 | 1,925 | 1,882 | 1,888 | 12,200 |
| 2025/10/08 | 1,904 | 1,950 | 1,904 | 1,924 | 13,300 |
| 2025/10/07 | 1,924 | 1,937 | 1,902 | 1,902 | 19,800 |
| 2025/10/06 | 1,915 | 1,945 | 1,901 | 1,938 | 25,800 |
| 2025/10/03 | 1,829 | 1,885 | 1,828 | 1,854 | 11,000 |
| 2025/10/02 | 1,860 | 1,890 | 1,830 | 1,830 | 20,700 |
| 2025/10/01 | 1,946 | 1,974 | 1,850 | 1,860 | 56,900 |
| 2025/09/30 | 1,968 | 1,976 | 1,942 | 1,955 | 14,300 |
| 2025/09/29 | 1,985 | 1,999 | 1,972 | 1,974 | 16,800 |
| 2025/09/26 | 1,949 | 1,978 | 1,941 | 1,977 | 24,600 |
| 2025/09/25 | 1,976 | 1,988 | 1,958 | 1,958 | 24,000 |
| 2025/09/24 | 1,998 | 1,998 | 1,950 | 1,977 | 25,600 |
| 2025/09/22 | 1,980 | 2,010 | 1,970 | 1,984 | 23,700 |
| 2025/09/19 | 1,967 | 1,994 | 1,950 | 1,967 | 30,100 |
| 2025/09/18 | 1,972 | 1,991 | 1,961 | 1,965 | 17,400 |
| 2025/09/17 | 1,970 | 1,976 | 1,932 | 1,945 | 41,400 |
| 2025/09/16 | 1,974 | 1,986 | 1,930 | 1,950 | 71,800 |
| 2025/09/12 | 2,013 | 2,017 | 1,970 | 1,984 | 34,600 |
| 2025/09/11 | 1,948 | 1,972 | 1,926 | 1,946 | 24,900 |
| 2025/09/10 | 1,987 | 1,987 | 1,942 | 1,948 | 24,300 |
| 2025/09/09 | 1,975 | 2,008 | 1,972 | 1,987 | 33,700 |
| 2025/09/08 | 1,991 | 2,020 | 1,958 | 1,968 | 32,500 |
| 2025/09/05 | 1,986 | 2,021 | 1,981 | 1,993 | 28,400 |
| 2025/09/04 | 1,958 | 2,005 | 1,958 | 1,979 | 41,600 |
| 2025/09/03 | 2,000 | 2,024 | 1,938 | 1,958 | 79,000 |
| 2025/09/02 | 1,931 | 1,974 | 1,931 | 1,966 | 32,500 |
| 2025/09/01 | 1,940 | 1,983 | 1,922 | 1,930 | 35,200 |
| 2025/08/29 | 1,900 | 1,953 | 1,889 | 1,940 | 45,500 |
| 2025/08/28 | 1,854 | 1,883 | 1,833 | 1,882 | 41,400 |
| 2025/08/27 | 1,862 | 1,867 | 1,828 | 1,855 | 35,600 |
| 2025/08/26 | 1,855 | 1,882 | 1,855 | 1,866 | 16,200 |
| 2025/08/25 | 1,868 | 1,885 | 1,839 | 1,875 | 45,000 |
| 2025/08/22 | 1,816 | 1,851 | 1,807 | 1,839 | 40,300 |
| 2025/08/21 | 1,889 | 1,889 | 1,808 | 1,816 | 106,900 |
| 2025/08/20 | 1,960 | 1,961 | 1,895 | 1,900 | 59,300 |
| 2025/08/19 | 1,901 | 1,990 | 1,901 | 1,970 | 74,700 |
| 2025/08/18 | 1,871 | 1,943 | 1,871 | 1,901 | 44,900 |
| 2025/08/15 | 1,907 | 1,916 | 1,866 | 1,871 | 69,300 |
| 2025/08/14 | 1,915 | 1,932 | 1,843 | 1,877 | 78,000 |
| 2025/08/13 | 1,889 | 1,945 | 1,863 | 1,913 | 130,900 |
| 2025/08/12 | 1,786 | 1,864 | 1,785 | 1,860 | 208,400 |
| 2025/08/08 | 1,791 | 1,869 | 1,773 | 1,777 | 529,900 |
| 2025/08/07 | 2,129 | 2,156 | 2,078 | 2,101 | 152,600 |
| 2025/08/06 | 2,148 | 2,219 | 2,120 | 2,129 | 162,700 |
| 2025/08/05 | 2,068 | 2,112 | 2,059 | 2,103 | 67,300 |
| 2025/08/04 | 2,012 | 2,058 | 2,006 | 2,041 | 50,700 |
| 2025/08/01 | 2,085 | 2,085 | 2,042 | 2,074 | 38,100 |
| 2025/07/31 | 2,076 | 2,093 | 2,072 | 2,079 | 25,100 |
| 2025/07/30 | 2,043 | 2,068 | 2,040 | 2,065 | 18,100 |
| 2025/07/29 | 2,092 | 2,107 | 2,041 | 2,041 | 70,300 |
| 2025/07/28 | 2,098 | 2,109 | 2,068 | 2,092 | 125,100 |
| 2025/07/25 | 2,055 | 2,055 | 2,013 | 2,048 | 67,800 |
| 2025/07/24 | 2,014 | 2,045 | 2,004 | 2,045 | 37,200 |
| 2025/07/23 | 2,028 | 2,028 | 1,992 | 2,000 | 43,500 |
| 2025/07/22 | 2,005 | 2,028 | 1,992 | 2,001 | 26,400 |
| 2025/07/18 | 2,005 | 2,012 | 1,987 | 1,996 | 60,400 |
| 2025/07/17 | 2,004 | 2,047 | 2,004 | 2,004 | 21,500 |
| 2025/07/16 | 2,000 | 2,017 | 1,985 | 2,004 | 29,000 |
| 2025/07/15 | 2,020 | 2,049 | 1,990 | 1,990 | 46,300 |
| 2025/07/14 | 2,071 | 2,076 | 1,997 | 2,020 | 52,300 |
| 2025/07/11 | 2,071 | 2,101 | 2,069 | 2,091 | 39,100 |
| 2025/07/10 | 2,078 | 2,084 | 2,059 | 2,068 | 29,400 |
| 2025/07/09 | 2,010 | 2,074 | 2,007 | 2,052 | 53,900 |
| 2025/07/08 | 1,944 | 2,022 | 1,938 | 2,010 | 52,600 |
| 2025/07/07 | 1,941 | 1,985 | 1,934 | 1,963 | 39,300 |
| 2025/07/04 | 1,955 | 1,982 | 1,944 | 1,944 | 33,300 |
| 2025/07/03 | 1,910 | 1,955 | 1,910 | 1,942 | 49,300 |
| 2025/07/02 | 1,963 | 1,968 | 1,902 | 1,910 | 115,800 |
| 2025/07/01 | 2,078 | 2,078 | 1,980 | 1,980 | 61,600 |
| 2025/06/30 | 2,109 | 2,124 | 2,078 | 2,078 | 35,900 |
| 2025/06/27 | 2,117 | 2,144 | 2,071 | 2,079 | 56,300 |
| 2025/06/26 | 2,046 | 2,130 | 2,042 | 2,113 | 93,600 |
| 2025/06/25 | 2,045 | 2,068 | 2,011 | 2,046 | 59,100 |
| 2025/06/24 | 1,983 | 2,037 | 1,976 | 2,024 | 68,200 |
| 2025/06/23 | 1,965 | 1,983 | 1,935 | 1,957 | 88,300 |
| 2025/06/20 | 2,071 | 2,078 | 1,991 | 1,995 | 151,700 |
| 2025/06/19 | 2,061 | 2,100 | 2,029 | 2,096 | 67,500 |
| 2025/06/18 | 2,067 | 2,099 | 2,063 | 2,063 | 53,600 |
| 2025/06/17 | 2,052 | 2,104 | 2,040 | 2,103 | 78,600 |
| 2025/06/16 | 2,102 | 2,103 | 2,024 | 2,082 | 121,400 |
| 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 |