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
2026/02/24 1,302 1,311 1,241 1,311 83,800
2026/02/20 1,374 1,374 1,297 1,302 46,400
2026/02/19 1,398 1,400 1,371 1,378 40,500
2026/02/18 1,399 1,404 1,355 1,361 50,900
2026/02/17 1,400 1,426 1,371 1,373 43,300
2026/02/16 1,380 1,395 1,341 1,356 111,200
2026/02/13 1,527 1,531 1,400 1,400 127,000
2026/02/12 1,623 1,623 1,554 1,567 54,900
2026/02/10 1,590 1,648 1,590 1,640 44,900
2026/02/09 1,547 1,620 1,547 1,580 83,400
2026/02/06 1,630 1,649 1,505 1,512 189,200
2026/02/05 1,511 1,570 1,511 1,550 53,300
2026/02/04 1,575 1,575 1,483 1,495 102,500
2026/02/03 1,585 1,627 1,570 1,587 65,800
2026/02/02 1,623 1,632 1,600 1,600 30,300
2026/01/30 1,630 1,655 1,600 1,630 56,800
2026/01/29 1,681 1,681 1,588 1,630 58,600
2026/01/28 1,820 1,829 1,656 1,696 139,000
2026/01/27 1,782 1,820 1,760 1,818 22,800
2026/01/26 1,755 1,795 1,740 1,791 28,700
2026/01/23 1,701 1,800 1,683 1,794 58,700
2026/01/22 1,716 1,729 1,680 1,716 14,500
2026/01/21 1,742 1,742 1,685 1,712 35,700
2026/01/20 1,776 1,831 1,755 1,767 19,800
2026/01/19 1,806 1,810 1,778 1,799 19,000
2026/01/16 1,841 1,847 1,786 1,814 20,200
2026/01/15 1,752 1,848 1,750 1,848 23,100
2026/01/14 1,805 1,805 1,771 1,771 15,400
2026/01/13 1,898 1,900 1,800 1,805 25,500
2026/01/09 1,811 1,858 1,793 1,858 20,800
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

このページの先頭へ