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
2026/05/22 1,064 1,073 1,043 1,052 16,200
2026/05/21 1,033 1,084 1,033 1,055 28,400
2026/05/20 1,040 1,055 1,009 1,024 15,900
2026/05/19 1,016 1,061 1,009 1,023 20,200
2026/05/18 1,009 1,027 997 1,007 25,400
2026/05/15 1,184 1,196 978 994 114,900
2026/05/14 1,152 1,164 1,071 1,095 56,400
2026/05/13 1,127 1,176 1,124 1,152 23,400
2026/05/12 1,168 1,175 1,122 1,131 22,300
2026/05/11 1,174 1,185 1,157 1,169 21,900
2026/05/08 1,120 1,161 1,116 1,156 21,200
2026/05/07 1,115 1,148 1,115 1,120 26,200
2026/05/01 1,080 1,120 1,060 1,108 19,300
2026/04/30 1,123 1,128 1,098 1,104 15,800
2026/04/28 1,112 1,135 1,112 1,123 9,100
2026/04/27 1,122 1,152 1,115 1,122 33,700
2026/04/24 1,130 1,134 1,116 1,121 17,900
2026/04/23 1,134 1,161 1,115 1,124 27,600
2026/04/22 1,162 1,177 1,146 1,163 38,700
2026/04/21 1,172 1,197 1,160 1,160 35,500
2026/04/20 1,201 1,201 1,173 1,173 19,300
2026/04/17 1,204 1,204 1,190 1,190 11,500
2026/04/16 1,207 1,231 1,192 1,192 26,100
2026/04/15 1,189 1,241 1,186 1,207 53,200
2026/04/14 1,203 1,229 1,172 1,190 87,600
2026/04/13 1,129 1,169 1,125 1,169 59,600
2026/04/10 1,103 1,150 1,103 1,127 66,600
2026/04/09 1,086 1,108 1,074 1,105 44,600
2026/04/08 1,040 1,096 1,040 1,088 46,100
2026/04/07 1,033 1,051 1,031 1,036 15,300
2026/04/06 1,010 1,036 1,010 1,026 12,400
2026/04/03 1,025 1,039 1,015 1,015 8,200
2026/03/27 989 1,015 989 1,014 39,100
2026/03/26 1,013 1,020 986 990 42,400
2026/03/25 1,036 1,041 1,007 1,013 52,000
2026/03/24 1,010 1,024 1,002 1,022 64,900
2026/03/23 982 1,006 977 996 131,200
2026/03/19 1,056 1,076 1,032 1,034 82,400
2026/03/18 1,110 1,115 1,077 1,086 61,700
2026/03/17 1,107 1,107 1,055 1,083 141,200
2026/03/16 1,208 1,208 1,137 1,137 78,400
2026/03/13 1,225 1,244 1,212 1,238 22,100
2026/03/12 1,280 1,338 1,237 1,255 60,800
2026/03/11 1,275 1,279 1,250 1,250 14,700
2026/03/10 1,237 1,271 1,225 1,271 27,300
2026/03/09 1,239 1,240 1,197 1,221 37,400
2026/03/06 1,233 1,309 1,233 1,277 22,300
2026/03/05 1,242 1,284 1,218 1,260 38,000
2026/03/04 1,251 1,251 1,170 1,182 53,100
2026/03/03 1,270 1,270 1,221 1,221 32,100
2026/03/02 1,275 1,279 1,251 1,277 31,800
2026/02/27 1,310 1,334 1,280 1,291 59,200
2026/02/26 1,277 1,325 1,275 1,297 48,400
2026/02/25 1,320 1,320 1,273 1,275 26,000
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