フレアス(7062)の株価時系列情報
フレアス(7062)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 749 | 755 | 749 | 755 | 1,900 |
| 2025/06/16 | 724 | 750 | 706 | 747 | 8,700 |
| 2025/06/13 | 746 | 746 | 717 | 728 | 2,900 |
| 2025/06/12 | 736 | 746 | 716 | 733 | 7,800 |
| 2025/06/11 | 741 | 751 | 726 | 745 | 5,100 |
| 2025/06/10 | 781 | 791 | 732 | 736 | 26,500 |
| 2025/06/09 | 706 | 819 | 706 | 779 | 35,000 |
| 2025/06/06 | 718 | 732 | 701 | 703 | 17,700 |
| 2025/06/05 | 792 | 792 | 721 | 721 | 43,200 |
| 2025/06/04 | 859 | 859 | 754 | 777 | 167,000 |
| 2025/06/03 | 694 | 754 | 694 | 754 | 43,000 |
| 2025/06/02 | 661 | 669 | 654 | 654 | 5,000 |
| 2025/05/30 | 652 | 664 | 650 | 660 | 1,400 |
| 2025/05/29 | 659 | 661 | 657 | 661 | 800 |
| 2025/05/28 | 648 | 661 | 648 | 659 | 2,500 |
| 2025/05/27 | 665 | 666 | 646 | 648 | 5,900 |
| 2025/05/26 | 691 | 691 | 661 | 665 | 7,400 |
| 2025/05/23 | 650 | 662 | 650 | 661 | 5,500 |
| 2025/05/22 | 647 | 662 | 644 | 646 | 12,700 |
| 2025/05/21 | 663 | 667 | 653 | 667 | 2,000 |
| 2025/05/20 | 648 | 659 | 648 | 659 | 900 |
| 2025/05/19 | 642 | 663 | 632 | 648 | 63,500 |
| 2025/05/16 | 675 | 675 | 620 | 622 | 18,100 |
| 2025/05/15 | 681 | 682 | 668 | 668 | 2,900 |
| 2025/05/14 | 683 | 683 | 683 | 683 | 500 |
| 2025/05/13 | 690 | 693 | 685 | 685 | 2,600 |
| 2025/05/12 | 689 | 701 | 669 | 689 | 11,600 |
| 2025/05/09 | 700 | 700 | 699 | 699 | 1,500 |
| 2025/05/08 | 700 | 700 | 700 | 700 | 400 |
| 2025/05/07 | 700 | 700 | 685 | 693 | 12,900 |
| 2025/05/02 | 700 | 700 | 699 | 699 | 15,500 |
| 2025/05/01 | 675 | 703 | 672 | 700 | 6,600 |
| 2025/04/30 | 700 | 700 | 675 | 689 | 10,000 |
| 2025/04/28 | 709 | 718 | 708 | 708 | 5,700 |
| 2025/04/25 | 707 | 707 | 695 | 695 | 5,100 |
| 2025/04/24 | 681 | 697 | 677 | 697 | 2,100 |
| 2025/04/23 | 680 | 700 | 676 | 681 | 2,500 |
| 2025/04/22 | 680 | 680 | 666 | 670 | 400 |
| 2025/04/21 | 680 | 680 | 677 | 677 | 600 |
| 2025/04/18 | 675 | 680 | 675 | 680 | 1,100 |
| 2025/04/17 | 676 | 685 | 676 | 680 | 1,400 |
| 2025/04/16 | 692 | 692 | 675 | 675 | 1,700 |
| 2025/04/15 | 701 | 701 | 692 | 692 | 1,600 |
| 2025/04/14 | 688 | 713 | 688 | 700 | 3,400 |
| 2025/04/11 | 678 | 698 | 672 | 698 | 2,000 |
| 2025/04/10 | 698 | 698 | 698 | 698 | 300 |
| 2025/04/09 | 655 | 668 | 655 | 668 | 400 |
| 2025/04/08 | 670 | 700 | 670 | 700 | 3,100 |
| 2025/04/07 | 670 | 670 | 641 | 653 | 8,100 |
| 2025/04/04 | 705 | 705 | 682 | 690 | 3,800 |
| 2025/04/03 | 707 | 709 | 706 | 706 | 900 |
| 2025/04/02 | 715 | 715 | 708 | 708 | 900 |
| 2025/04/01 | 716 | 716 | 709 | 715 | 1,200 |
| 2025/03/31 | 722 | 722 | 709 | 709 | 2,800 |
| 2025/03/28 | 727 | 727 | 712 | 724 | 6,000 |
| 2025/03/27 | 724 | 727 | 720 | 720 | 5,500 |
| 2025/03/26 | 752 | 753 | 726 | 726 | 10,000 |
| 2025/03/25 | 723 | 741 | 719 | 737 | 5,400 |
| 2025/03/24 | 715 | 727 | 714 | 726 | 4,700 |
| 2025/03/21 | 723 | 739 | 713 | 739 | 4,500 |
| 2025/03/19 | 717 | 726 | 716 | 719 | 2,200 |
| 2025/03/18 | 720 | 721 | 719 | 719 | 800 |
| 2025/03/17 | 723 | 724 | 716 | 724 | 1,900 |
| 2025/03/14 | 720 | 723 | 716 | 723 | 1,800 |
| 2025/03/13 | 728 | 728 | 719 | 719 | 4,200 |
| 2025/03/12 | 725 | 730 | 718 | 723 | 6,500 |
| 2025/03/11 | 724 | 727 | 714 | 719 | 39,200 |
| 2025/03/10 | 724 | 735 | 723 | 723 | 2,200 |
| 2025/03/07 | 740 | 740 | 726 | 726 | 2,900 |
| 2025/03/06 | 749 | 749 | 732 | 740 | 2,100 |
| 2025/03/05 | 753 | 753 | 735 | 743 | 1,300 |
| 2025/03/04 | 742 | 742 | 740 | 740 | 200 |
| 2025/03/03 | 730 | 745 | 730 | 745 | 1,600 |
| 2025/02/28 | 764 | 766 | 726 | 739 | 9,300 |
| 2025/02/27 | 765 | 771 | 764 | 764 | 1,200 |
| 2025/02/26 | 810 | 820 | 761 | 772 | 9,300 |
| 2025/02/25 | 771 | 795 | 755 | 795 | 4,600 |
| 2025/02/21 | 775 | 776 | 770 | 770 | 4,000 |
| 2025/02/20 | 774 | 784 | 773 | 784 | 3,400 |
| 2025/02/19 | 795 | 798 | 767 | 782 | 4,600 |
| 2025/02/18 | 816 | 816 | 770 | 795 | 10,100 |
| 2025/02/17 | 780 | 820 | 780 | 801 | 81,900 |
| 2025/02/14 | 906 | 932 | 905 | 930 | 1,600 |
| 2025/02/13 | 919 | 919 | 897 | 913 | 3,100 |
| 2025/02/12 | 919 | 919 | 910 | 919 | 2,100 |
| 2025/02/10 | 915 | 921 | 876 | 919 | 3,700 |
| 2025/02/07 | 923 | 925 | 910 | 913 | 3,900 |
| 2025/02/06 | 930 | 935 | 925 | 925 | 1,800 |
| 2025/02/05 | 915 | 920 | 915 | 920 | 300 |
| 2025/02/04 | 944 | 950 | 915 | 915 | 4,200 |
| 2025/02/03 | 934 | 935 | 914 | 914 | 2,700 |
| 2025/01/31 | 913 | 934 | 913 | 934 | 1,800 |
| 2025/01/30 | 915 | 916 | 914 | 916 | 2,000 |
| 2025/01/29 | 926 | 929 | 915 | 915 | 2,000 |
| 2025/01/28 | 946 | 949 | 912 | 926 | 7,600 |
| 2025/01/27 | 958 | 958 | 944 | 944 | 1,800 |
| 2025/01/24 | 960 | 960 | 944 | 944 | 7,100 |
| 2025/01/23 | 950 | 959 | 945 | 959 | 1,300 |
| 2025/01/22 | 943 | 945 | 937 | 945 | 1,200 |
| 2025/01/21 | 941 | 942 | 941 | 942 | 300 |
| 2025/01/20 | 955 | 955 | 941 | 941 | 900 |
| 2025/01/17 | 990 | 990 | 950 | 950 | 4,300 |
| 2025/01/16 | 1,005 | 1,005 | 988 | 990 | 1,400 |
| 2025/01/15 | 991 | 1,000 | 990 | 990 | 2,600 |
| 2025/01/14 | 1,001 | 1,018 | 990 | 991 | 3,000 |
| 2025/01/10 | 1,025 | 1,044 | 1,014 | 1,016 | 1,500 |
| 2025/01/09 | 1,055 | 1,062 | 1,035 | 1,040 | 2,400 |
| 2025/01/08 | 1,069 | 1,072 | 1,055 | 1,055 | 3,400 |
| 2025/01/07 | 1,075 | 1,082 | 1,070 | 1,070 | 1,900 |
| 2025/01/06 | 1,079 | 1,090 | 1,071 | 1,071 | 4,500 |
| 2024/12/30 | 1,074 | 1,079 | 1,070 | 1,079 | 600 |
| 2024/12/27 | 1,050 | 1,118 | 1,028 | 1,081 | 3,200 |
| 2024/12/26 | 1,103 | 1,103 | 1,050 | 1,055 | 6,100 |
| 2024/12/25 | 992 | 1,019 | 983 | 1,018 | 4,400 |
| 2024/12/24 | 976 | 989 | 953 | 989 | 6,200 |
| 2024/12/23 | 977 | 977 | 965 | 975 | 13,300 |
| 2024/12/20 | 966 | 982 | 960 | 982 | 1,800 |
| 2024/12/19 | 953 | 988 | 940 | 966 | 2,600 |
| 2024/12/18 | 957 | 969 | 930 | 968 | 54,900 |
| 2024/12/17 | 1,047 | 1,047 | 966 | 966 | 21,300 |
| 2024/12/16 | 1,100 | 1,110 | 1,049 | 1,059 | 29,400 |
| 2024/12/13 | 1,148 | 1,170 | 1,136 | 1,142 | 4,200 |
| 2024/12/12 | 1,149 | 1,150 | 1,124 | 1,124 | 4,500 |
| 2024/12/11 | 1,165 | 1,179 | 1,151 | 1,152 | 7,200 |
| 2024/12/10 | 1,214 | 1,214 | 1,185 | 1,194 | 1,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,185 | 1,216 | 3,300 |
| 2024/12/06 | 1,273 | 1,273 | 1,249 | 1,249 | 1,000 |
| 2024/12/05 | 1,339 | 1,339 | 1,284 | 1,284 | 1,000 |
| 2024/12/04 | 1,376 | 1,376 | 1,308 | 1,309 | 3,000 |
| 2024/12/03 | 1,390 | 1,390 | 1,345 | 1,346 | 1,600 |
| 2024/12/02 | 1,370 | 1,430 | 1,370 | 1,390 | 2,700 |
| 2024/11/29 | 1,370 | 1,370 | 1,369 | 1,369 | 200 |
| 2024/11/28 | 1,387 | 1,415 | 1,350 | 1,354 | 6,100 |
| 2024/11/27 | 1,380 | 1,384 | 1,380 | 1,382 | 300 |
| 2024/11/26 | 1,389 | 1,389 | 1,302 | 1,350 | 12,200 |
| 2024/11/25 | 1,301 | 1,301 | 1,269 | 1,299 | 800 |
| 2024/11/22 | 1,286 | 1,330 | 1,255 | 1,264 | 8,700 |
| 2024/11/21 | 1,201 | 1,201 | 1,196 | 1,196 | 900 |
| 2024/11/20 | 1,180 | 1,194 | 1,180 | 1,190 | 7,300 |
| 2024/11/19 | 1,183 | 1,195 | 1,179 | 1,179 | 4,400 |
| 2024/11/18 | 1,193 | 1,193 | 1,129 | 1,153 | 4,400 |
| 2024/11/15 | 1,220 | 1,220 | 1,175 | 1,200 | 3,200 |
| 2024/11/14 | 1,189 | 1,226 | 1,189 | 1,220 | 1,600 |
| 2024/11/13 | 1,227 | 1,227 | 1,197 | 1,219 | 800 |
| 2024/11/12 | 1,230 | 1,257 | 1,199 | 1,229 | 3,100 |
| 2024/11/11 | 1,195 | 1,226 | 1,156 | 1,210 | 4,500 |
| 2024/11/08 | 1,200 | 1,225 | 1,173 | 1,225 | 13,000 |
| 2024/11/07 | 1,244 | 1,244 | 1,200 | 1,230 | 2,800 |
| 2024/11/06 | 1,295 | 1,295 | 1,204 | 1,244 | 8,500 |
| 2024/11/05 | 1,283 | 1,373 | 1,283 | 1,295 | 3,500 |
| 2024/11/01 | 1,307 | 1,378 | 1,307 | 1,332 | 4,000 |
| 2024/10/31 | 1,383 | 1,383 | 1,320 | 1,321 | 4,300 |
| 2024/10/30 | 1,393 | 1,413 | 1,325 | 1,380 | 2,400 |
| 2024/10/29 | 1,318 | 1,398 | 1,318 | 1,393 | 3,100 |
| 2024/10/28 | 1,275 | 1,323 | 1,275 | 1,318 | 1,800 |
| 2024/10/25 | 1,328 | 1,328 | 1,261 | 1,285 | 4,900 |
| 2024/10/24 | 1,250 | 1,289 | 1,250 | 1,288 | 1,800 |
| 2024/10/23 | 1,310 | 1,318 | 1,258 | 1,268 | 3,100 |
| 2024/10/22 | 1,384 | 1,384 | 1,242 | 1,311 | 12,100 |
| 2024/10/21 | 1,359 | 1,390 | 1,349 | 1,390 | 3,200 |
| 2024/10/18 | 1,357 | 1,399 | 1,357 | 1,358 | 2,400 |
| 2024/10/17 | 1,416 | 1,436 | 1,356 | 1,381 | 6,300 |
| 2024/10/16 | 1,401 | 1,446 | 1,401 | 1,446 | 2,900 |
| 2024/10/15 | 1,447 | 1,485 | 1,446 | 1,485 | 1,000 |
| 2024/10/11 | 1,410 | 1,447 | 1,368 | 1,447 | 6,700 |
| 2024/10/10 | 1,465 | 1,478 | 1,444 | 1,444 | 1,500 |
| 2024/10/09 | 1,485 | 1,485 | 1,447 | 1,465 | 7,500 |
| 2024/10/08 | 1,504 | 1,510 | 1,490 | 1,500 | 1,800 |
| 2024/10/07 | 1,521 | 1,561 | 1,506 | 1,506 | 1,900 |
| 2024/10/04 | 1,555 | 1,555 | 1,534 | 1,534 | 700 |
| 2024/10/03 | 1,533 | 1,565 | 1,485 | 1,549 | 3,300 |
| 2024/10/02 | 1,532 | 1,532 | 1,521 | 1,523 | 900 |
| 2024/10/01 | 1,550 | 1,567 | 1,550 | 1,567 | 1,400 |
| 2024/09/30 | 1,538 | 1,555 | 1,481 | 1,555 | 3,700 |
| 2024/09/27 | 1,626 | 1,648 | 1,556 | 1,576 | 3,700 |
| 2024/09/26 | 1,660 | 1,670 | 1,608 | 1,628 | 13,800 |
| 2024/09/25 | 1,541 | 1,660 | 1,532 | 1,630 | 12,000 |
| 2024/09/24 | 1,553 | 1,561 | 1,523 | 1,553 | 2,300 |
| 2024/09/20 | 1,561 | 1,563 | 1,524 | 1,553 | 3,000 |
| 2024/09/19 | 1,512 | 1,540 | 1,512 | 1,524 | 800 |
| 2024/09/18 | 1,549 | 1,549 | 1,512 | 1,512 | 200 |
| 2024/09/17 | 1,550 | 1,550 | 1,530 | 1,530 | 1,200 |
| 2024/09/13 | 1,526 | 1,546 | 1,522 | 1,546 | 2,800 |
| 2024/09/12 | 1,558 | 1,594 | 1,543 | 1,555 | 6,400 |
| 2024/09/11 | 1,567 | 1,567 | 1,547 | 1,558 | 2,600 |
| 2024/09/10 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2024/09/09 | 1,501 | 1,535 | 1,470 | 1,535 | 2,600 |
| 2024/09/06 | 1,569 | 1,569 | 1,522 | 1,524 | 2,800 |
| 2024/09/05 | 1,520 | 1,549 | 1,515 | 1,546 | 4,700 |
| 2024/09/04 | 1,597 | 1,597 | 1,555 | 1,555 | 22,400 |
| 2024/09/03 | 1,762 | 1,762 | 1,555 | 1,602 | 71,000 |
| 2024/09/02 | 1,828 | 1,868 | 1,800 | 1,842 | 5,100 |
| 2024/08/30 | 1,699 | 1,980 | 1,699 | 1,908 | 18,600 |
| 2024/08/29 | 1,626 | 1,685 | 1,626 | 1,683 | 1,400 |
| 2024/08/28 | 1,601 | 1,626 | 1,601 | 1,626 | 300 |
| 2024/08/27 | 1,658 | 1,658 | 1,625 | 1,625 | 900 |
| 2024/08/26 | 1,649 | 1,668 | 1,618 | 1,618 | 4,000 |
| 2024/08/23 | 1,667 | 1,692 | 1,575 | 1,609 | 4,700 |
| 2024/08/22 | 1,569 | 1,627 | 1,569 | 1,627 | 3,900 |
| 2024/08/21 | 1,569 | 1,569 | 1,511 | 1,545 | 1,200 |