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 |
---|---|---|---|---|---|
2024/03/28 | 967 | 967 | 967 | 967 | 700 |
2024/03/27 | 980 | 993 | 980 | 993 | 700 |
2024/03/26 | 998 | 998 | 995 | 995 | 2,700 |
2024/03/25 | 1,010 | 1,078 | 974 | 998 | 13,700 |
2024/03/22 | 990 | 1,005 | 971 | 1,005 | 3,300 |
2024/03/21 | 979 | 1,006 | 973 | 1,004 | 2,300 |
2024/03/19 | 972 | 994 | 950 | 994 | 2,600 |
2024/03/18 | 994 | 994 | 962 | 973 | 1,100 |
2024/03/15 | 967 | 967 | 960 | 960 | 400 |
2024/03/14 | 983 | 993 | 981 | 982 | 1,100 |
2024/03/13 | 980 | 980 | 945 | 970 | 1,300 |
2024/03/12 | 977 | 978 | 977 | 978 | 200 |
2024/03/11 | 993 | 993 | 958 | 968 | 900 |
2024/03/08 | 984 | 984 | 966 | 978 | 2,000 |
2024/03/07 | 973 | 987 | 973 | 987 | 300 |
2024/03/06 | 968 | 969 | 968 | 969 | 900 |
2024/03/05 | 965 | 965 | 953 | 953 | 1,300 |
2024/03/04 | 952 | 967 | 952 | 957 | 800 |
2024/03/01 | 940 | 967 | 940 | 952 | 5,100 |
2024/02/29 | 947 | 947 | 910 | 946 | 2,200 |
2024/02/28 | 955 | 958 | 941 | 947 | 1,100 |
2024/02/27 | 942 | 957 | 942 | 955 | 1,400 |
2024/02/26 | 952 | 954 | 940 | 946 | 2,400 |
2024/02/22 | 950 | 950 | 946 | 946 | 1,400 |
2024/02/21 | 935 | 950 | 923 | 950 | 4,700 |
2024/02/20 | 945 | 945 | 942 | 942 | 600 |
2024/02/19 | 913 | 944 | 901 | 940 | 5,900 |
2024/02/16 | 910 | 945 | 910 | 940 | 14,400 |
2024/02/15 | 970 | 980 | 916 | 916 | 17,100 |
2024/02/14 | 970 | 1,005 | 970 | 1,000 | 14,200 |
2024/02/13 | 984 | 989 | 960 | 967 | 5,800 |
2024/02/09 | 997 | 1,000 | 989 | 999 | 2,300 |
2024/02/08 | 1,003 | 1,020 | 998 | 1,000 | 4,600 |
2024/02/07 | 975 | 1,018 | 975 | 1,010 | 5,500 |
2024/02/06 | 994 | 1,008 | 985 | 1,005 | 4,400 |
2024/02/05 | 963 | 993 | 963 | 981 | 3,700 |
2024/02/02 | 960 | 972 | 957 | 971 | 2,500 |
2024/01/31 | 962 | 977 | 962 | 977 | 3,400 |
2024/01/30 | 961 | 972 | 961 | 962 | 600 |
2024/01/29 | 996 | 998 | 964 | 972 | 8,200 |
2024/01/26 | 1,000 | 1,000 | 979 | 996 | 7,100 |
2024/01/25 | 940 | 978 | 939 | 970 | 17,400 |
2024/01/24 | 918 | 935 | 918 | 935 | 5,000 |
2024/01/23 | 915 | 915 | 911 | 914 | 1,300 |
2024/01/22 | 922 | 922 | 915 | 915 | 1,700 |
2024/01/19 | 915 | 920 | 912 | 920 | 400 |
2024/01/18 | 926 | 926 | 915 | 915 | 1,800 |
2024/01/17 | 946 | 946 | 925 | 926 | 1,200 |
2024/01/16 | 918 | 961 | 918 | 932 | 7,300 |
2024/01/15 | 899 | 908 | 899 | 900 | 2,000 |
2024/01/12 | 897 | 900 | 888 | 891 | 1,800 |
2024/01/11 | 894 | 894 | 890 | 890 | 300 |
2024/01/10 | 896 | 896 | 877 | 890 | 1,800 |
2024/01/09 | 895 | 895 | 888 | 888 | 3,600 |
2024/01/05 | 900 | 900 | 859 | 883 | 4,700 |
2024/01/04 | 918 | 918 | 900 | 900 | 2,900 |
2023/12/29 | 908 | 908 | 907 | 907 | 1,000 |
2023/12/28 | 908 | 915 | 908 | 910 | 2,100 |
2023/12/27 | 912 | 914 | 907 | 908 | 2,800 |
2023/12/26 | 918 | 918 | 912 | 912 | 3,400 |
2023/12/25 | 914 | 918 | 914 | 918 | 1,400 |
2023/12/22 | 915 | 916 | 912 | 914 | 1,300 |
2023/12/21 | 915 | 915 | 912 | 914 | 1,300 |
2023/12/20 | 912 | 923 | 911 | 914 | 8,200 |
2023/12/19 | 910 | 910 | 910 | 910 | 400 |
2023/12/18 | 913 | 913 | 908 | 909 | 3,600 |
2023/12/15 | 925 | 925 | 915 | 915 | 1,300 |
2023/12/14 | 915 | 921 | 915 | 921 | 800 |
2023/12/13 | 911 | 915 | 911 | 915 | 1,000 |
2023/12/12 | 922 | 922 | 911 | 911 | 2,600 |
2023/12/11 | 917 | 917 | 915 | 915 | 1,500 |
2023/12/08 | 921 | 921 | 909 | 917 | 1,100 |
2023/12/07 | 923 | 923 | 923 | 923 | 200 |
2023/12/06 | 911 | 912 | 911 | 912 | 500 |
2023/12/05 | 914 | 918 | 914 | 916 | 400 |
2023/12/04 | 925 | 935 | 925 | 929 | 500 |
2023/12/01 | 902 | 925 | 902 | 925 | 8,200 |
2023/11/30 | 916 | 916 | 916 | 916 | 200 |
2023/11/29 | 923 | 923 | 907 | 921 | 2,400 |
2023/11/28 | 917 | 928 | 912 | 928 | 2,700 |
2023/11/27 | 922 | 926 | 914 | 917 | 6,200 |
2023/11/24 | 921 | 921 | 909 | 912 | 1,300 |
2023/11/22 | 890 | 911 | 890 | 907 | 4,400 |
2023/11/21 | 891 | 896 | 888 | 890 | 4,700 |
2023/11/20 | 889 | 890 | 888 | 890 | 800 |
2023/11/17 | 895 | 895 | 895 | 895 | 100 |
2023/11/16 | 895 | 895 | 890 | 895 | 1,800 |
2023/11/15 | 925 | 926 | 890 | 909 | 23,900 |
2023/11/14 | 922 | 927 | 920 | 925 | 3,900 |
2023/11/13 | 937 | 937 | 925 | 925 | 1,500 |
2023/11/10 | 906 | 938 | 899 | 938 | 4,500 |
2023/11/09 | 926 | 932 | 901 | 912 | 2,200 |
2023/11/08 | 915 | 933 | 901 | 933 | 7,000 |
2023/11/07 | 946 | 965 | 945 | 945 | 2,100 |
2023/11/06 | 975 | 979 | 952 | 953 | 1,100 |
2023/11/02 | 951 | 979 | 940 | 976 | 1,600 |
2023/11/01 | 959 | 959 | 952 | 952 | 400 |
2023/10/31 | 950 | 965 | 950 | 959 | 500 |
2023/10/30 | 983 | 983 | 965 | 965 | 200 |
2023/10/27 | 965 | 975 | 965 | 968 | 1,800 |
2023/10/26 | 965 | 966 | 965 | 966 | 2,200 |
2023/10/25 | 949 | 966 | 947 | 966 | 900 |
2023/10/24 | 962 | 969 | 932 | 969 | 2,500 |
2023/10/23 | 946 | 955 | 946 | 955 | 900 |
2023/10/20 | 959 | 961 | 959 | 961 | 1,200 |
2023/10/19 | 948 | 970 | 945 | 970 | 900 |
2023/10/18 | 944 | 944 | 944 | 944 | 400 |
2023/10/17 | 944 | 952 | 936 | 952 | 800 |
2023/10/16 | 948 | 961 | 947 | 959 | 1,000 |
2023/10/13 | 973 | 973 | 955 | 971 | 1,100 |
2023/10/12 | 952 | 981 | 948 | 974 | 3,700 |
2023/10/11 | 927 | 951 | 927 | 951 | 1,400 |
2023/10/10 | 925 | 941 | 925 | 940 | 2,100 |
2023/10/06 | 925 | 925 | 924 | 924 | 600 |
2023/10/05 | 917 | 923 | 916 | 920 | 1,800 |
2023/10/04 | 912 | 923 | 906 | 920 | 6,200 |
2023/10/03 | 943 | 943 | 920 | 922 | 3,000 |
2023/10/02 | 940 | 947 | 935 | 943 | 5,200 |
2023/09/29 | 955 | 955 | 942 | 942 | 700 |
2023/09/28 | 937 | 952 | 937 | 952 | 1,700 |
2023/09/27 | 930 | 958 | 930 | 945 | 3,500 |
2023/09/26 | 958 | 958 | 931 | 939 | 3,700 |
2023/09/25 | 935 | 950 | 916 | 933 | 3,100 |
2023/09/22 | 912 | 923 | 911 | 920 | 3,600 |
2023/09/21 | 916 | 923 | 913 | 915 | 5,900 |
2023/09/20 | 922 | 936 | 921 | 921 | 2,700 |
2023/09/19 | 932 | 932 | 917 | 917 | 3,800 |
2023/09/15 | 916 | 917 | 915 | 917 | 1,500 |
2023/09/14 | 916 | 919 | 915 | 916 | 1,000 |
2023/09/13 | 915 | 916 | 915 | 916 | 700 |
2023/09/12 | 913 | 917 | 913 | 915 | 2,200 |
2023/09/11 | 916 | 916 | 912 | 912 | 1,100 |
2023/09/08 | 915 | 919 | 915 | 919 | 1,100 |
2023/09/07 | 915 | 927 | 915 | 922 | 1,400 |
2023/09/06 | 910 | 915 | 906 | 907 | 4,500 |
2023/09/05 | 907 | 919 | 907 | 908 | 1,300 |
2023/09/04 | 905 | 917 | 905 | 910 | 1,200 |
2023/09/01 | 904 | 905 | 902 | 904 | 12,300 |
2023/08/31 | 905 | 922 | 903 | 903 | 10,000 |
2023/08/30 | 905 | 907 | 899 | 903 | 10,500 |
2023/08/29 | 910 | 918 | 903 | 909 | 3,300 |
2023/08/28 | 912 | 912 | 903 | 903 | 4,500 |
2023/08/25 | 913 | 913 | 910 | 912 | 2,600 |
2023/08/24 | 925 | 926 | 909 | 918 | 6,900 |
2023/08/23 | 925 | 930 | 918 | 920 | 4,100 |
2023/08/22 | 911 | 930 | 909 | 930 | 900 |
2023/08/21 | 895 | 912 | 895 | 900 | 3,800 |
2023/08/18 | 898 | 900 | 886 | 895 | 2,100 |
2023/08/17 | 899 | 918 | 880 | 893 | 15,800 |
2023/08/16 | 1,013 | 1,013 | 873 | 914 | 56,500 |
2023/08/15 | 1,015 | 1,022 | 1,003 | 1,017 | 6,200 |
2023/08/14 | 1,015 | 1,069 | 1,015 | 1,022 | 6,300 |
2023/08/10 | 1,022 | 1,022 | 1,015 | 1,015 | 1,800 |
2023/08/09 | 1,024 | 1,024 | 1,021 | 1,022 | 3,500 |
2023/08/08 | 1,026 | 1,028 | 1,024 | 1,024 | 2,200 |
2023/08/07 | 1,032 | 1,033 | 1,032 | 1,033 | 200 |
2023/08/04 | 1,039 | 1,039 | 1,023 | 1,023 | 1,000 |
2023/08/03 | 1,028 | 1,028 | 1,020 | 1,021 | 800 |
2023/08/02 | 1,050 | 1,050 | 1,031 | 1,037 | 700 |
2023/08/01 | 1,067 | 1,085 | 1,050 | 1,050 | 600 |
2023/07/31 | 1,030 | 1,046 | 1,030 | 1,035 | 1,800 |
2023/07/28 | 1,061 | 1,073 | 1,050 | 1,050 | 5,000 |
2023/07/27 | 1,066 | 1,066 | 1,065 | 1,065 | 700 |
2023/07/26 | 1,085 | 1,085 | 1,060 | 1,071 | 4,400 |
2023/07/25 | 1,092 | 1,092 | 1,077 | 1,080 | 700 |
2023/07/24 | 1,089 | 1,089 | 1,062 | 1,062 | 300 |
2023/07/21 | 1,080 | 1,080 | 1,060 | 1,060 | 3,600 |
2023/07/20 | 1,097 | 1,097 | 1,089 | 1,089 | 1,400 |
2023/07/19 | 1,072 | 1,079 | 1,065 | 1,079 | 2,100 |
2023/07/18 | 1,076 | 1,080 | 1,072 | 1,072 | 2,700 |
2023/07/14 | 1,098 | 1,098 | 1,070 | 1,080 | 3,800 |
2023/07/13 | 1,058 | 1,080 | 1,058 | 1,080 | 7,500 |
2023/07/12 | 1,051 | 1,054 | 1,050 | 1,054 | 600 |
2023/07/11 | 1,044 | 1,068 | 1,044 | 1,052 | 400 |
2023/07/10 | 1,063 | 1,065 | 1,043 | 1,044 | 600 |
2023/07/07 | 1,047 | 1,075 | 1,047 | 1,075 | 3,600 |
2023/07/06 | 1,051 | 1,051 | 1,048 | 1,048 | 1,300 |
2023/07/05 | 1,047 | 1,050 | 1,040 | 1,040 | 1,400 |
2023/07/04 | 1,041 | 1,060 | 1,041 | 1,060 | 1,200 |
2023/07/03 | 1,099 | 1,099 | 1,050 | 1,050 | 2,400 |
2023/06/30 | 1,070 | 1,081 | 1,068 | 1,079 | 6,200 |
2023/06/29 | 1,098 | 1,098 | 1,049 | 1,084 | 2,800 |
2023/06/28 | 1,108 | 1,108 | 1,061 | 1,080 | 1,800 |
2023/06/27 | 1,102 | 1,109 | 1,073 | 1,098 | 9,400 |
2023/06/26 | 994 | 1,111 | 994 | 1,098 | 21,200 |
2023/06/23 | 972 | 972 | 959 | 969 | 2,400 |
2023/06/22 | 971 | 971 | 945 | 957 | 4,800 |
2023/06/21 | 999 | 999 | 974 | 974 | 1,200 |
2023/06/20 | 1,010 | 1,010 | 975 | 986 | 3,600 |
2023/06/19 | 1,025 | 1,032 | 990 | 1,006 | 31,100 |
2023/06/16 | 932 | 1,055 | 925 | 1,055 | 48,700 |
2023/06/15 | 904 | 905 | 904 | 905 | 500 |
2023/06/14 | 934 | 934 | 894 | 904 | 3,100 |
2023/06/13 | 905 | 915 | 905 | 909 | 1,200 |
2023/06/12 | 905 | 910 | 904 | 905 | 3,900 |
2023/06/09 | 929 | 929 | 904 | 909 | 1,200 |
2023/06/08 | 901 | 901 | 901 | 901 | 100 |
2023/06/07 | 900 | 911 | 899 | 899 | 4,000 |
2023/06/06 | 916 | 916 | 890 | 900 | 3,200 |
2023/06/05 | 938 | 947 | 916 | 916 | 3,600 |