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 |
|---|---|---|---|---|---|
| 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 |
| 2023/12/11 | 4,300 | 4,435 | 4,225 | 4,250 | 43,600 |
| 2023/12/08 | 4,335 | 4,410 | 4,220 | 4,285 | 56,900 |
| 2023/12/07 | 4,675 | 4,695 | 4,220 | 4,405 | 163,800 |
| 2023/12/06 | 4,810 | 4,905 | 4,625 | 4,700 | 155,300 |
| 2023/12/05 | 5,230 | 5,230 | 4,780 | 4,805 | 163,700 |
| 2023/12/04 | 5,270 | 5,450 | 5,130 | 5,330 | 126,700 |
| 2023/12/01 | 5,060 | 5,080 | 4,875 | 4,995 | 39,300 |
| 2023/11/30 | 5,030 | 5,170 | 4,870 | 5,010 | 35,100 |
| 2023/11/29 | 5,050 | 5,190 | 4,775 | 4,890 | 54,500 |
| 2023/11/28 | 4,665 | 5,090 | 4,665 | 5,070 | 55,000 |
| 2023/11/27 | 4,685 | 4,780 | 4,610 | 4,735 | 37,200 |
| 2023/11/24 | 4,510 | 4,710 | 4,495 | 4,595 | 39,600 |
| 2023/11/22 | 4,400 | 4,500 | 4,310 | 4,470 | 47,300 |
| 2023/11/21 | 4,650 | 4,710 | 4,415 | 4,430 | 48,900 |
| 2023/11/20 | 4,705 | 4,750 | 4,580 | 4,605 | 54,300 |
| 2023/11/17 | 4,615 | 4,780 | 4,545 | 4,705 | 49,600 |
| 2023/11/16 | 4,680 | 4,970 | 4,530 | 4,545 | 98,600 |
| 2023/11/15 | 4,865 | 4,900 | 4,590 | 4,655 | 74,500 |
| 2023/11/14 | 4,495 | 4,755 | 4,490 | 4,725 | 63,800 |
| 2023/11/13 | 4,430 | 4,500 | 4,165 | 4,460 | 79,500 |
| 2023/11/10 | 4,290 | 4,390 | 4,100 | 4,380 | 121,500 |
| 2023/11/09 | 3,980 | 4,460 | 3,845 | 4,360 | 310,400 |
| 2023/11/08 | 3,840 | 3,840 | 3,840 | 3,840 | 4,300 |
| 2023/11/07 | 3,175 | 3,230 | 3,025 | 3,140 | 77,500 |
| 2023/11/06 | 3,110 | 3,215 | 3,110 | 3,175 | 27,600 |
| 2023/11/02 | 3,005 | 3,215 | 3,005 | 3,040 | 26,700 |
| 2023/11/01 | 3,045 | 3,065 | 2,967 | 3,005 | 21,900 |
| 2023/10/31 | 2,979 | 3,045 | 2,892 | 2,991 | 22,500 |
| 2023/10/30 | 2,930 | 3,055 | 2,922 | 2,988 | 38,500 |
| 2023/10/27 | 2,852 | 2,926 | 2,825 | 2,926 | 22,300 |
| 2023/10/26 | 2,910 | 2,979 | 2,834 | 2,852 | 78,900 |
| 2023/10/25 | 3,135 | 3,190 | 2,960 | 3,000 | 58,400 |
| 2023/10/24 | 3,135 | 3,180 | 2,896 | 3,100 | 69,500 |
| 2023/10/23 | 3,375 | 3,425 | 3,075 | 3,075 | 95,800 |
| 2023/10/20 | 3,550 | 3,550 | 3,385 | 3,445 | 26,500 |
| 2023/10/19 | 3,945 | 3,945 | 3,505 | 3,555 | 104,400 |
| 2023/10/18 | 3,915 | 3,965 | 3,865 | 3,960 | 10,800 |
| 2023/10/17 | 4,125 | 4,150 | 3,870 | 3,950 | 52,900 |
| 2023/10/16 | 3,965 | 4,020 | 3,870 | 3,990 | 24,200 |
| 2023/10/13 | 4,150 | 4,250 | 4,005 | 4,030 | 39,000 |
| 2023/10/12 | 4,025 | 4,230 | 3,995 | 4,185 | 31,000 |
| 2023/10/11 | 4,095 | 4,205 | 4,015 | 4,025 | 39,200 |
| 2023/10/10 | 4,225 | 4,305 | 3,950 | 3,990 | 72,900 |
| 2023/10/06 | 4,330 | 4,430 | 4,210 | 4,290 | 17,500 |
| 2023/10/05 | 4,450 | 4,540 | 4,260 | 4,305 | 46,500 |
| 2023/10/04 | 4,690 | 4,800 | 4,390 | 4,420 | 70,900 |
| 2023/10/03 | 4,840 | 4,945 | 4,740 | 4,815 | 19,500 |
| 2023/10/02 | 5,100 | 5,110 | 4,875 | 4,885 | 49,900 |
| 2023/09/29 | 5,190 | 5,310 | 4,995 | 5,070 | 35,200 |
| 2023/09/28 | 4,890 | 5,150 | 4,860 | 5,090 | 41,500 |
| 2023/09/27 | 4,685 | 4,900 | 4,630 | 4,900 | 35,300 |
| 2023/09/26 | 4,775 | 4,935 | 4,750 | 4,805 | 43,300 |
| 2023/09/25 | 4,770 | 4,875 | 4,680 | 4,810 | 39,900 |
| 2023/09/22 | 4,815 | 4,915 | 4,620 | 4,785 | 53,900 |
| 2023/09/21 | 4,660 | 4,885 | 4,525 | 4,835 | 56,800 |
| 2023/09/20 | 4,300 | 4,760 | 4,290 | 4,705 | 108,600 |
| 2023/09/19 | 4,120 | 4,295 | 4,010 | 4,290 | 36,600 |
| 2023/09/15 | 3,885 | 4,075 | 3,845 | 4,065 | 27,600 |
| 2023/09/14 | 3,760 | 3,900 | 3,725 | 3,880 | 15,500 |
| 2023/09/13 | 3,720 | 3,765 | 3,650 | 3,750 | 6,000 |
| 2023/09/12 | 3,565 | 3,725 | 3,565 | 3,725 | 12,600 |
| 2023/09/11 | 3,775 | 3,805 | 3,530 | 3,610 | 40,600 |
| 2023/09/08 | 3,710 | 3,740 | 3,700 | 3,705 | 10,100 |
| 2023/09/07 | 3,800 | 3,805 | 3,675 | 3,780 | 15,200 |
| 2023/09/06 | 3,860 | 3,870 | 3,800 | 3,835 | 7,600 |
| 2023/09/05 | 3,810 | 3,905 | 3,800 | 3,860 | 8,900 |
| 2023/09/04 | 3,810 | 3,890 | 3,750 | 3,845 | 12,700 |
| 2023/09/01 | 3,815 | 3,815 | 3,665 | 3,790 | 19,100 |
| 2023/08/31 | 3,835 | 3,915 | 3,770 | 3,785 | 18,100 |
| 2023/08/30 | 3,950 | 3,960 | 3,820 | 3,835 | 15,800 |
| 2023/08/29 | 3,935 | 3,945 | 3,865 | 3,930 | 8,600 |
| 2023/08/28 | 3,960 | 4,040 | 3,855 | 3,935 | 20,800 |
| 2023/08/25 | 3,815 | 3,945 | 3,765 | 3,940 | 16,600 |
| 2023/08/24 | 3,840 | 4,005 | 3,805 | 3,845 | 40,300 |
| 2023/08/23 | 3,625 | 3,825 | 3,625 | 3,805 | 19,300 |
| 2023/08/22 | 3,780 | 3,845 | 3,645 | 3,680 | 26,300 |
| 2023/08/21 | 3,480 | 3,790 | 3,460 | 3,710 | 47,300 |
| 2023/08/18 | 3,320 | 3,490 | 3,320 | 3,475 | 20,200 |
| 2023/08/17 | 3,205 | 3,410 | 3,185 | 3,375 | 23,700 |
| 2023/08/16 | 3,180 | 3,335 | 3,155 | 3,210 | 27,000 |
| 2023/08/15 | 3,085 | 3,395 | 3,030 | 3,220 | 92,400 |
| 2023/08/14 | 3,505 | 3,605 | 3,460 | 3,505 | 30,400 |
| 2023/08/10 | 3,715 | 3,720 | 3,480 | 3,540 | 36,300 |
| 2023/08/09 | 3,795 | 3,820 | 3,715 | 3,715 | 11,200 |
| 2023/08/08 | 3,905 | 3,915 | 3,760 | 3,775 | 16,400 |
| 2023/08/07 | 3,950 | 3,970 | 3,840 | 3,940 | 6,100 |
| 2023/08/04 | 4,035 | 4,105 | 3,960 | 3,960 | 19,100 |
| 2023/08/03 | 4,085 | 4,150 | 4,000 | 4,105 | 14,000 |
| 2023/08/02 | 3,975 | 4,100 | 3,975 | 4,100 | 14,200 |
| 2023/08/01 | 4,050 | 4,200 | 3,970 | 4,045 | 18,800 |
| 2023/07/31 | 3,875 | 4,060 | 3,875 | 4,050 | 24,900 |
| 2023/07/28 | 3,770 | 3,915 | 3,750 | 3,860 | 26,600 |
| 2023/07/27 | 3,750 | 3,845 | 3,750 | 3,840 | 11,400 |
| 2023/07/26 | 3,730 | 3,870 | 3,730 | 3,805 | 13,300 |
| 2023/07/25 | 3,785 | 3,830 | 3,665 | 3,775 | 33,900 |
| 2023/07/24 | 3,785 | 3,870 | 3,725 | 3,780 | 29,800 |
| 2023/07/21 | 4,155 | 4,155 | 3,660 | 3,680 | 109,400 |
| 2023/07/20 | 4,225 | 4,360 | 4,100 | 4,180 | 36,300 |
| 2023/07/19 | 4,100 | 4,250 | 4,030 | 4,180 | 29,900 |
| 2023/07/18 | 4,005 | 4,140 | 4,005 | 4,050 | 29,400 |
| 2023/07/14 | 4,095 | 4,160 | 3,955 | 4,000 | 34,200 |
| 2023/07/13 | 4,140 | 4,255 | 3,980 | 4,085 | 53,500 |
| 2023/07/12 | 4,320 | 4,370 | 4,080 | 4,100 | 56,600 |
| 2023/07/11 | 4,120 | 4,510 | 4,110 | 4,275 | 114,500 |
| 2023/07/10 | 4,270 | 4,285 | 4,065 | 4,140 | 71,500 |
| 2023/07/07 | 3,990 | 4,350 | 3,935 | 4,200 | 114,000 |
| 2023/07/06 | 3,825 | 4,115 | 3,755 | 4,045 | 104,700 |
| 2023/07/05 | 3,935 | 3,970 | 3,770 | 3,855 | 42,500 |
| 2023/07/04 | 3,995 | 4,000 | 3,850 | 3,935 | 43,200 |
| 2023/07/03 | 4,030 | 4,120 | 3,850 | 3,995 | 56,800 |
| 2023/06/30 | 3,860 | 4,000 | 3,735 | 3,960 | 37,700 |
| 2023/06/29 | 3,800 | 3,975 | 3,775 | 3,860 | 47,200 |
| 2023/06/28 | 3,820 | 3,850 | 3,695 | 3,795 | 34,900 |
| 2023/06/27 | 3,740 | 3,885 | 3,700 | 3,790 | 22,900 |
| 2023/06/26 | 3,780 | 3,875 | 3,650 | 3,795 | 41,700 |
| 2023/06/23 | 4,030 | 4,170 | 3,770 | 3,860 | 72,800 |
| 2023/06/22 | 4,020 | 4,085 | 3,890 | 3,890 | 58,000 |
| 2023/06/21 | 4,160 | 4,250 | 4,010 | 4,085 | 70,300 |
| 2023/06/20 | 4,175 | 4,265 | 4,060 | 4,220 | 48,700 |
| 2023/06/19 | 4,100 | 4,375 | 4,005 | 4,195 | 88,600 |
| 2023/06/16 | 3,375 | 3,915 | 3,360 | 3,900 | 81,100 |
| 2023/06/15 | 3,490 | 3,795 | 3,340 | 3,370 | 89,600 |
| 2023/06/14 | 3,550 | 3,625 | 3,490 | 3,525 | 24,300 |
| 2023/06/13 | 3,745 | 3,880 | 3,525 | 3,545 | 55,600 |
| 2023/06/12 | 3,750 | 3,775 | 3,580 | 3,635 | 46,400 |
| 2023/06/09 | 3,410 | 3,680 | 3,410 | 3,680 | 74,200 |
| 2023/06/08 | 3,385 | 3,520 | 3,260 | 3,345 | 47,200 |
| 2023/06/07 | 3,475 | 3,475 | 3,200 | 3,385 | 34,500 |
| 2023/06/06 | 3,420 | 3,605 | 3,340 | 3,405 | 39,500 |
| 2023/06/05 | 3,150 | 3,520 | 3,080 | 3,450 | 96,700 |
| 2023/06/02 | 3,065 | 3,240 | 3,065 | 3,160 | 20,400 |
| 2023/06/01 | 3,105 | 3,250 | 3,060 | 3,060 | 25,800 |
| 2023/05/31 | 3,010 | 3,105 | 2,958 | 3,035 | 12,600 |
| 2023/05/30 | 2,888 | 3,100 | 2,888 | 3,010 | 19,800 |
| 2023/05/29 | 2,875 | 3,010 | 2,851 | 2,888 | 20,600 |
| 2023/05/26 | 3,075 | 3,110 | 2,816 | 2,839 | 45,000 |
| 2023/05/25 | 3,100 | 3,190 | 3,050 | 3,050 | 26,100 |
| 2023/05/24 | 3,100 | 3,185 | 3,040 | 3,065 | 25,200 |
| 2023/05/23 | 3,185 | 3,380 | 3,080 | 3,200 | 58,300 |
| 2023/05/22 | 3,190 | 3,190 | 3,045 | 3,135 | 23,700 |
| 2023/05/19 | 2,971 | 3,170 | 2,903 | 3,170 | 29,500 |
| 2023/05/18 | 3,035 | 3,045 | 2,870 | 2,921 | 29,600 |
| 2023/05/17 | 3,125 | 3,145 | 2,981 | 2,981 | 35,000 |
| 2023/05/16 | 3,200 | 3,265 | 2,964 | 3,160 | 66,200 |
| 2023/05/15 | 3,105 | 3,245 | 2,856 | 3,200 | 186,700 |
| 2023/05/12 | 2,981 | 2,981 | 2,981 | 2,981 | 7,700 |
| 2023/05/11 | 2,384 | 2,481 | 2,360 | 2,481 | 21,800 |
| 2023/05/10 | 2,340 | 2,383 | 2,309 | 2,383 | 11,500 |
| 2023/05/09 | 2,326 | 2,349 | 2,322 | 2,349 | 6,500 |
| 2023/05/08 | 2,372 | 2,373 | 2,321 | 2,328 | 6,700 |
| 2023/05/02 | 2,359 | 2,370 | 2,312 | 2,360 | 8,900 |
| 2023/05/01 | 2,333 | 2,365 | 2,302 | 2,359 | 11,600 |
| 2023/04/28 | 2,339 | 2,347 | 2,259 | 2,283 | 10,400 |
| 2023/04/27 | 2,346 | 2,367 | 2,300 | 2,329 | 14,200 |
| 2023/04/26 | 2,253 | 2,351 | 2,251 | 2,317 | 10,500 |
| 2023/04/25 | 2,262 | 2,293 | 2,230 | 2,277 | 19,700 |
| 2023/04/24 | 2,142 | 2,352 | 2,142 | 2,251 | 54,600 |
| 2023/04/21 | 2,162 | 2,222 | 2,081 | 2,100 | 29,100 |
| 2023/04/20 | 2,384 | 2,428 | 2,147 | 2,153 | 171,400 |
| 2023/04/19 | 2,184 | 2,184 | 2,184 | 2,184 | 11,500 |
| 2023/04/18 | 1,735 | 1,784 | 1,726 | 1,784 | 8,300 |
| 2023/04/17 | 1,744 | 1,767 | 1,717 | 1,735 | 4,400 |
| 2023/04/14 | 1,727 | 1,798 | 1,726 | 1,744 | 7,900 |
| 2023/04/13 | 1,721 | 1,758 | 1,721 | 1,726 | 3,500 |
| 2023/04/12 | 1,742 | 1,759 | 1,705 | 1,736 | 3,200 |
| 2023/04/11 | 1,725 | 1,758 | 1,725 | 1,753 | 1,800 |
| 2023/04/10 | 1,748 | 1,767 | 1,714 | 1,733 | 7,600 |
| 2023/04/07 | 1,713 | 1,713 | 1,713 | 1,713 | 100 |
| 2023/04/06 | 1,717 | 1,763 | 1,693 | 1,713 | 3,200 |
| 2023/04/05 | 1,727 | 1,736 | 1,711 | 1,723 | 2,100 |
| 2023/04/04 | 1,746 | 1,746 | 1,713 | 1,713 | 3,000 |
| 2023/04/03 | 1,789 | 1,789 | 1,710 | 1,746 | 3,100 |
| 2023/03/31 | 1,750 | 1,830 | 1,710 | 1,753 | 7,600 |
| 2023/03/30 | 1,676 | 1,798 | 1,676 | 1,757 | 15,400 |
| 2023/03/29 | 1,660 | 1,700 | 1,660 | 1,676 | 2,900 |
| 2023/03/28 | 1,671 | 1,700 | 1,641 | 1,700 | 3,900 |
| 2023/03/27 | 1,724 | 1,724 | 1,671 | 1,671 | 3,400 |
| 2023/03/24 | 1,734 | 1,734 | 1,701 | 1,706 | 3,200 |
| 2023/03/23 | 1,720 | 1,720 | 1,671 | 1,694 | 4,600 |
| 2023/03/22 | 1,688 | 1,705 | 1,651 | 1,694 | 3,100 |
| 2023/03/20 | 1,700 | 1,707 | 1,630 | 1,648 | 3,800 |
| 2023/03/17 | 1,696 | 1,724 | 1,696 | 1,707 | 1,700 |
| 2023/03/16 | 1,670 | 1,679 | 1,636 | 1,636 | 6,300 |
| 2023/03/15 | 1,699 | 1,708 | 1,680 | 1,708 | 1,300 |
| 2023/03/14 | 1,705 | 1,705 | 1,675 | 1,676 | 8,100 |
| 2023/03/13 | 1,700 | 1,720 | 1,700 | 1,705 | 3,700 |
| 2023/03/10 | 1,782 | 1,782 | 1,740 | 1,740 | 6,000 |
| 2023/03/09 | 1,783 | 1,783 | 1,754 | 1,765 | 7,000 |
| 2023/03/08 | 1,769 | 1,796 | 1,749 | 1,793 | 7,700 |
| 2023/03/07 | 1,742 | 1,771 | 1,742 | 1,769 | 3,100 |
| 2023/03/06 | 1,754 | 1,769 | 1,742 | 1,742 | 4,700 |
| 2023/03/03 | 1,735 | 1,767 | 1,735 | 1,742 | 5,400 |
| 2023/03/02 | 1,806 | 1,807 | 1,735 | 1,735 | 17,500 |
| 2023/03/01 | 1,851 | 1,853 | 1,806 | 1,806 | 5,000 |
| 2023/02/28 | 1,859 | 1,871 | 1,853 | 1,853 | 1,800 |
| 2023/02/27 | 1,878 | 1,878 | 1,856 | 1,856 | 2,500 |
| 2023/02/24 | 1,887 | 1,887 | 1,861 | 1,878 | 2,900 |
| 2023/02/22 | 1,893 | 1,893 | 1,857 | 1,865 | 4,700 |
| 2023/02/21 | 1,869 | 1,889 | 1,848 | 1,860 | 3,800 |
| 2023/02/20 | 1,847 | 1,863 | 1,840 | 1,851 | 2,200 |
| 2023/02/17 | 1,860 | 1,863 | 1,847 | 1,847 | 4,500 |
| 2023/02/16 | 1,870 | 1,889 | 1,860 | 1,865 | 5,200 |
| 2023/02/15 | 1,909 | 1,912 | 1,852 | 1,865 | 13,600 |
| 2023/02/14 | 1,950 | 1,950 | 1,910 | 1,938 | 12,700 |
| 2023/02/13 | 2,019 | 2,025 | 1,945 | 1,950 | 20,300 |
| 2023/02/10 | 2,001 | 2,100 | 1,989 | 2,036 | 58,100 |
| 2023/02/09 | 2,321 | 2,391 | 2,311 | 2,362 | 15,800 |
| 2023/02/08 | 2,300 | 2,338 | 2,292 | 2,302 | 7,100 |
| 2023/02/07 | 2,366 | 2,366 | 2,291 | 2,359 | 10,800 |
| 2023/02/06 | 2,399 | 2,400 | 2,341 | 2,366 | 3,800 |
| 2023/02/03 | 2,320 | 2,387 | 2,310 | 2,363 | 9,000 |
| 2023/02/02 | 2,295 | 2,320 | 2,295 | 2,320 | 3,600 |
| 2023/02/01 | 2,278 | 2,318 | 2,278 | 2,300 | 3,300 |
| 2023/01/31 | 2,300 | 2,300 | 2,276 | 2,276 | 1,000 |
| 2023/01/30 | 2,274 | 2,318 | 2,272 | 2,276 | 3,600 |
| 2023/01/27 | 2,291 | 2,320 | 2,291 | 2,295 | 4,000 |
| 2023/01/26 | 2,320 | 2,320 | 2,289 | 2,304 | 4,800 |
| 2023/01/25 | 2,336 | 2,336 | 2,291 | 2,314 | 6,400 |
| 2023/01/24 | 2,301 | 2,306 | 2,286 | 2,299 | 3,400 |
| 2023/01/23 | 2,318 | 2,339 | 2,277 | 2,299 | 2,900 |
| 2023/01/20 | 2,241 | 2,355 | 2,210 | 2,317 | 5,900 |
| 2023/01/19 | 2,239 | 2,262 | 2,222 | 2,254 | 3,600 |
| 2023/01/18 | 2,138 | 2,259 | 2,138 | 2,230 | 9,700 |
| 2023/01/17 | 2,160 | 2,181 | 2,147 | 2,164 | 2,600 |
| 2023/01/16 | 2,190 | 2,200 | 2,150 | 2,150 | 1,900 |
| 2023/01/13 | 2,170 | 2,178 | 2,148 | 2,177 | 2,300 |
| 2023/01/12 | 2,178 | 2,194 | 2,133 | 2,149 | 5,200 |
| 2023/01/11 | 2,103 | 2,214 | 2,103 | 2,199 | 16,900 |
| 2023/01/10 | 2,053 | 2,102 | 2,001 | 2,093 | 20,600 |
| 2023/01/06 | 2,050 | 2,094 | 2,000 | 2,050 | 10,700 |
| 2023/01/05 | 2,069 | 2,069 | 2,026 | 2,051 | 4,700 |
| 2023/01/04 | 2,057 | 2,059 | 2,022 | 2,050 | 6,000 |