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

このページの先頭へ