日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,068 2,110 2,067 2,068 3,000
2022/12/29 2,061 2,093 2,061 2,075 2,600
2022/12/28 2,097 2,100 2,061 2,084 7,100
2022/12/27 2,060 2,119 2,060 2,080 3,600
2022/12/26 2,090 2,090 2,060 2,061 2,500
2022/12/23 2,098 2,098 2,027 2,070 12,100
2022/12/22 2,110 2,110 2,060 2,080 3,800
2022/12/21 2,057 2,076 2,050 2,073 3,000
2022/12/20 2,091 2,095 2,026 2,089 13,000
2022/12/19 2,080 2,129 2,079 2,109 2,500
2022/12/16 2,084 2,128 2,070 2,080 4,900
2022/12/15 2,100 2,133 2,100 2,133 3,900
2022/12/14 2,040 2,110 2,033 2,106 9,700
2022/12/13 2,012 2,040 2,000 2,040 8,500
2022/12/12 2,032 2,052 2,008 2,012 9,200
2022/12/09 2,051 2,051 2,018 2,032 4,000
2022/12/08 2,027 2,045 2,012 2,013 8,400
2022/12/07 2,052 2,067 2,033 2,034 4,900
2022/12/06 2,073 2,101 2,056 2,056 4,000
2022/12/05 2,115 2,135 2,087 2,097 3,800
2022/12/02 2,076 2,135 2,076 2,130 5,700
2022/12/01 2,100 2,105 2,076 2,099 8,200
2022/11/30 2,090 2,098 2,069 2,071 7,200
2022/11/29 2,114 2,120 2,087 2,118 5,700
2022/11/28 2,131 2,147 2,120 2,140 4,300
2022/11/25 2,111 2,160 2,100 2,143 9,900
2022/11/24 2,023 2,100 2,023 2,100 7,400
2022/11/22 2,085 2,085 2,020 2,022 7,200
2022/11/21 2,044 2,058 2,020 2,050 7,300
2022/11/18 2,043 2,060 2,031 2,051 5,500
2022/11/17 2,039 2,069 2,039 2,069 11,600
2022/11/16 2,016 2,083 2,015 2,038 10,100
2022/11/15 2,105 2,107 2,001 2,050 17,100
2022/11/14 2,213 2,235 2,080 2,105 34,800
2022/11/11 2,301 2,335 2,200 2,235 21,100
2022/11/10 2,251 2,435 2,251 2,351 24,500
2022/11/09 2,272 2,320 2,241 2,251 12,300
2022/11/08 2,236 2,312 2,227 2,294 6,400
2022/11/07 2,186 2,253 2,186 2,249 2,300
2022/11/04 2,250 2,289 2,216 2,228 3,800
2022/11/02 2,273 2,308 2,259 2,261 5,300
2022/11/01 2,300 2,300 2,270 2,297 2,500
2022/10/31 2,314 2,314 2,257 2,314 6,000
2022/10/28 2,241 2,286 2,241 2,278 1,500
2022/10/27 2,310 2,310 2,248 2,270 2,100
2022/10/26 2,220 2,333 2,220 2,310 11,200
2022/10/25 2,187 2,220 2,141 2,220 7,700
2022/10/24 2,183 2,183 2,150 2,166 4,100
2022/10/21 2,150 2,167 2,121 2,157 4,100
2022/10/20 2,167 2,189 2,141 2,167 6,500
2022/10/19 2,173 2,199 2,156 2,199 5,800
2022/10/18 2,179 2,219 2,154 2,198 10,200
2022/10/17 2,065 2,225 2,061 2,185 7,900
2022/10/14 2,064 2,129 2,052 2,114 8,500
2022/10/13 2,050 2,080 2,023 2,069 4,300
2022/10/12 2,073 2,100 2,050 2,062 2,300
2022/10/11 2,102 2,136 2,056 2,115 5,700
2022/10/07 2,131 2,149 2,098 2,115 3,700
2022/10/06 2,103 2,204 2,103 2,170 9,600
2022/10/05 2,105 2,155 2,080 2,110 11,400
2022/10/04 2,114 2,170 2,087 2,087 9,900
2022/10/03 2,061 2,140 2,036 2,140 6,100
2022/09/30 2,051 2,098 2,035 2,078 3,600
2022/09/29 2,068 2,100 2,030 2,100 7,400
2022/09/28 2,050 2,129 2,032 2,078 7,600
2022/09/27 2,137 2,137 2,080 2,085 5,200
2022/09/26 2,016 2,135 2,012 2,133 9,500
2022/09/22 2,051 2,132 2,010 2,052 16,400
2022/09/21 2,082 2,128 2,082 2,091 7,600
2022/09/20 2,185 2,185 2,102 2,102 9,600
2022/09/16 2,170 2,195 2,152 2,185 6,800
2022/09/15 2,202 2,220 2,153 2,220 19,700
2022/09/14 2,188 2,230 2,162 2,194 8,700
2022/09/13 2,290 2,300 2,243 2,255 7,500
2022/09/12 2,288 2,335 2,273 2,284 11,600
2022/09/09 2,306 2,330 2,270 2,270 9,400
2022/09/08 2,360 2,367 2,280 2,286 7,200
2022/09/07 2,373 2,390 2,357 2,360 2,800
2022/09/06 2,324 2,469 2,302 2,423 26,500
2022/09/05 2,285 2,345 2,275 2,344 6,300
2022/09/02 2,281 2,345 2,280 2,320 4,000
2022/09/01 2,290 2,329 2,251 2,285 2,800
2022/08/31 2,320 2,339 2,287 2,320 5,500
2022/08/30 2,363 2,363 2,300 2,363 4,000
2022/08/29 2,280 2,345 2,245 2,345 15,900
2022/08/26 2,359 2,359 2,295 2,315 8,000
2022/08/25 2,395 2,395 2,339 2,351 5,400
2022/08/24 2,333 2,393 2,325 2,326 8,600
2022/08/23 2,460 2,460 2,351 2,363 8,300
2022/08/22 2,341 2,482 2,326 2,460 12,800
2022/08/19 2,422 2,422 2,350 2,389 10,200
2022/08/18 2,367 2,389 2,309 2,389 7,700
2022/08/17 2,422 2,430 2,372 2,376 8,900
2022/08/16 2,377 2,497 2,346 2,372 26,400
2022/08/15 2,170 2,380 2,162 2,345 69,400
2022/08/12 2,387 2,500 2,341 2,500 44,600
2022/08/10 2,434 2,448 2,398 2,399 10,100
2022/08/09 2,459 2,459 2,409 2,440 10,200
2022/08/08 2,437 2,490 2,412 2,437 6,500
2022/08/05 2,442 2,500 2,406 2,461 13,700
2022/08/04 2,408 2,444 2,390 2,442 11,000
2022/08/03 2,420 2,440 2,388 2,419 5,200
2022/08/02 2,450 2,450 2,392 2,445 7,200
2022/08/01 2,404 2,470 2,403 2,450 9,100
2022/07/29 2,465 2,465 2,380 2,432 19,800
2022/07/28 2,285 2,490 2,273 2,424 55,100
2022/07/27 2,243 2,284 2,221 2,275 6,200
2022/07/26 2,269 2,270 2,220 2,269 4,800
2022/07/25 2,250 2,270 2,206 2,249 8,200
2022/07/22 2,273 2,273 2,190 2,250 12,400
2022/07/21 2,157 2,280 2,156 2,223 15,200
2022/07/20 2,095 2,214 2,092 2,188 37,100
2022/07/19 2,075 2,078 2,050 2,051 4,100
2022/07/15 2,100 2,100 2,047 2,094 6,300
2022/07/14 2,023 2,110 2,018 2,110 10,100
2022/07/13 2,050 2,055 2,023 2,035 5,200
2022/07/12 2,114 2,114 2,035 2,036 7,400
2022/07/11 2,145 2,170 2,100 2,122 9,000
2022/07/08 2,105 2,170 2,049 2,090 18,500
2022/07/07 2,120 2,120 2,050 2,055 9,300
2022/07/06 2,001 2,120 2,001 2,100 18,100
2022/07/05 2,011 2,055 1,996 2,007 12,200
2022/07/04 2,022 2,050 1,986 2,011 11,000
2022/07/01 2,142 2,142 1,995 1,998 18,900
2022/06/30 2,191 2,199 2,104 2,104 18,000
2022/06/29 2,205 2,218 2,150 2,218 16,300
2022/06/28 2,105 2,277 2,100 2,255 31,600
2022/06/27 2,142 2,163 2,085 2,126 27,200
2022/06/24 2,026 2,135 2,026 2,105 29,400
2022/06/23 1,950 2,025 1,945 2,018 19,000
2022/06/22 2,061 2,061 1,962 1,962 28,900
2022/06/21 1,953 2,057 1,953 2,011 31,300
2022/06/20 2,001 2,061 1,913 1,923 25,700
2022/06/17 1,960 2,013 1,930 1,969 48,500
2022/06/16 2,128 2,145 2,005 2,005 25,200
2022/06/15 2,101 2,135 2,025 2,052 27,800
2022/06/14 2,042 2,120 2,025 2,120 34,200
2022/06/13 2,198 2,231 2,010 2,071 77,700
2022/06/10 2,350 2,350 2,280 2,298 33,900
2022/06/09 2,313 2,405 2,313 2,400 23,000
2022/06/08 2,347 2,364 2,311 2,331 22,100
2022/06/07 2,313 2,348 2,281 2,299 16,600
2022/06/06 2,357 2,400 2,317 2,345 34,000
2022/06/03 2,565 2,565 2,453 2,453 23,600
2022/06/02 2,510 2,540 2,470 2,515 13,200
2022/06/01 2,575 2,584 2,501 2,510 22,100
2022/05/31 2,603 2,644 2,515 2,530 69,800
2022/05/30 2,598 2,749 2,583 2,670 48,100
2022/05/27 2,624 2,670 2,512 2,515 30,200
2022/05/26 2,657 2,683 2,524 2,524 60,500
2022/05/25 2,853 2,863 2,681 2,698 53,700
2022/05/24 2,876 2,960 2,804 2,903 76,900
2022/05/23 2,541 2,880 2,505 2,879 121,700
2022/05/20 2,525 2,530 2,421 2,491 18,100
2022/05/19 2,350 2,525 2,350 2,475 46,800
2022/05/18 2,500 2,620 2,459 2,465 69,000
2022/05/17 2,390 2,495 2,332 2,409 48,400
2022/05/16 2,550 2,550 2,256 2,455 162,300
2022/05/13 2,210 2,309 2,210 2,309 80,700
2022/05/12 1,982 1,982 1,908 1,909 69,500
2022/05/11 2,064 2,070 1,970 2,044 36,300
2022/05/10 2,000 2,065 1,950 2,065 38,800
2022/05/09 1,985 2,060 1,972 2,001 56,300
2022/05/06 2,155 2,159 2,045 2,050 31,200
2022/05/02 2,115 2,200 2,115 2,155 22,200
2022/04/28 2,225 2,235 2,146 2,165 17,200
2022/04/27 2,220 2,267 2,174 2,230 21,300
2022/04/26 2,322 2,322 2,231 2,283 20,400
2022/04/25 2,315 2,406 2,272 2,272 35,800
2022/04/22 2,341 2,392 2,300 2,365 34,300
2022/04/21 2,430 2,489 2,375 2,396 44,000
2022/04/20 2,570 2,570 2,437 2,437 50,900
2022/04/19 2,560 2,600 2,486 2,520 32,100
2022/04/18 2,656 2,666 2,525 2,534 62,500
2022/04/15 2,831 2,852 2,700 2,706 76,500
2022/04/14 2,907 2,962 2,780 2,913 80,500
2022/04/13 2,774 2,906 2,767 2,857 54,700
2022/04/12 2,756 2,889 2,661 2,724 65,800
2022/04/11 2,965 2,965 2,774 2,801 70,500
2022/04/08 3,040 3,120 2,920 2,968 60,100
2022/04/07 3,120 3,155 2,980 2,986 103,900
2022/04/06 3,365 3,495 3,180 3,260 180,000
2022/04/05 3,300 3,555 3,085 3,505 269,700
2022/04/04 3,030 3,325 3,015 3,185 151,600
2022/04/01 2,935 2,994 2,865 2,933 49,600
2022/03/31 2,950 3,015 2,840 3,005 104,700
2022/03/30 2,840 2,930 2,780 2,925 61,700
2022/03/29 2,850 2,944 2,768 2,780 76,700
2022/03/28 2,952 2,952 2,830 2,834 58,100
2022/03/25 3,105 3,120 2,920 2,962 126,200
2022/03/24 2,963 3,170 2,933 3,150 212,600
2022/03/23 2,940 3,250 2,867 3,065 432,700
2022/03/22 3,085 3,150 2,765 2,943 872,500
2022/03/18 2,349 2,790 2,332 2,790 217,200
2022/03/17 2,250 2,400 2,215 2,290 64,200
2022/03/16 2,172 2,198 2,135 2,165 20,800
2022/03/15 2,064 2,139 2,051 2,104 16,400
2022/03/14 2,042 2,110 2,000 2,064 22,300
2022/03/11 2,015 2,061 1,969 1,995 15,900
2022/03/10 2,098 2,124 2,050 2,065 21,900
2022/03/09 2,030 2,052 1,960 1,971 20,600
2022/03/08 2,007 2,158 1,997 2,022 28,400
2022/03/07 2,092 2,128 2,023 2,070 21,200
2022/03/04 2,255 2,263 2,150 2,206 32,600
2022/03/03 2,522 2,523 2,300 2,331 60,100
2022/03/02 2,311 2,449 2,273 2,422 41,700
2022/03/01 2,138 2,418 2,136 2,361 74,200
2022/02/28 2,076 2,134 2,015 2,070 24,000
2022/02/25 1,955 2,043 1,936 2,026 34,300
2022/02/24 1,978 1,978 1,835 1,875 30,200
2022/02/22 1,913 2,048 1,902 1,981 54,500
2022/02/21 2,092 2,092 1,983 1,993 57,500
2022/02/18 2,126 2,207 2,093 2,180 44,800
2022/02/17 2,405 2,405 2,195 2,201 57,700
2022/02/16 2,458 2,470 2,331 2,438 49,000
2022/02/15 2,480 2,524 2,360 2,374 82,000
2022/02/14 2,721 2,811 2,510 2,530 376,600
2022/02/10 2,260 2,311 2,203 2,311 19,800
2022/02/09 2,227 2,285 2,132 2,231 20,400
2022/02/08 2,308 2,330 2,179 2,179 21,500
2022/02/07 2,322 2,358 2,271 2,308 21,900
2022/02/04 2,313 2,365 2,250 2,291 23,400
2022/02/03 2,376 2,392 2,282 2,372 34,000
2022/02/02 2,316 2,470 2,316 2,426 64,100
2022/02/01 2,343 2,392 2,181 2,266 60,400
2022/01/31 2,165 2,380 2,150 2,293 62,900
2022/01/28 2,133 2,137 2,039 2,115 25,200
2022/01/27 2,262 2,288 2,063 2,083 47,500
2022/01/26 2,176 2,333 2,134 2,255 74,100
2022/01/25 2,308 2,318 2,061 2,079 53,300
2022/01/24 2,171 2,290 2,137 2,258 30,500
2022/01/21 2,203 2,231 2,149 2,200 40,000
2022/01/20 2,230 2,363 2,150 2,315 59,400
2022/01/19 2,273 2,367 2,157 2,186 55,200
2022/01/18 2,356 2,480 2,315 2,350 53,400
2022/01/17 2,630 2,630 2,350 2,353 69,800
2022/01/14 2,671 2,675 2,505 2,601 75,800
2022/01/13 2,799 2,847 2,701 2,705 35,700
2022/01/12 2,789 2,900 2,741 2,771 55,600
2022/01/11 2,867 2,890 2,751 2,755 68,200
2022/01/07 3,200 3,200 2,790 2,850 280,700
2022/01/06 2,720 3,290 2,663 3,250 661,300
2022/01/05 2,925 2,980 2,795 2,795 96,800
2022/01/04 3,300 3,300 2,990 3,000 109,100

このページの先頭へ