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
2019/12/30 1,103 1,148 1,103 1,145 9,600
2019/12/27 1,127 1,127 1,101 1,118 8,500
2019/12/26 1,090 1,130 1,088 1,128 24,900
2019/12/25 1,105 1,130 1,065 1,088 16,800
2019/12/24 1,120 1,150 1,105 1,105 12,400
2019/12/23 1,148 1,148 1,122 1,125 5,700
2019/12/20 1,152 1,160 1,125 1,134 7,500
2019/12/19 1,130 1,143 1,127 1,132 7,400
2019/12/18 1,119 1,132 1,105 1,120 12,000
2019/12/17 1,204 1,204 1,115 1,132 15,200
2019/12/16 1,207 1,219 1,160 1,174 14,100
2019/12/13 1,233 1,250 1,209 1,218 8,900
2019/12/12 1,255 1,276 1,246 1,247 10,500
2019/12/11 1,286 1,296 1,255 1,256 14,800
2019/12/10 1,315 1,325 1,257 1,285 17,500
2019/12/09 1,331 1,355 1,325 1,327 5,800
2019/12/06 1,335 1,342 1,332 1,333 2,100
2019/12/05 1,342 1,345 1,334 1,344 4,400
2019/12/04 1,333 1,344 1,331 1,335 5,500
2019/12/03 1,379 1,379 1,340 1,355 6,700
2019/12/02 1,426 1,436 1,373 1,378 3,500
2019/11/29 1,404 1,411 1,342 1,366 9,400
2019/11/28 1,448 1,455 1,422 1,425 6,200
2019/11/27 1,472 1,472 1,440 1,443 3,800
2019/11/26 1,489 1,489 1,467 1,480 4,400
2019/11/25 1,464 1,481 1,460 1,474 5,800
2019/11/22 1,458 1,458 1,423 1,443 3,700
2019/11/21 1,430 1,440 1,394 1,428 9,200
2019/11/20 1,429 1,440 1,406 1,428 8,800
2019/11/19 1,368 1,419 1,368 1,406 17,400
2019/11/18 1,365 1,365 1,337 1,351 4,000
2019/11/15 1,327 1,339 1,321 1,336 4,700
2019/11/14 1,361 1,400 1,331 1,344 21,800
2019/11/13 1,361 1,379 1,354 1,377 15,300
2019/11/12 1,360 1,360 1,323 1,339 12,200
2019/11/11 1,340 1,368 1,310 1,312 19,300
2019/11/08 1,373 1,400 1,350 1,370 13,500
2019/11/07 1,321 1,361 1,311 1,348 27,600
2019/11/06 1,247 1,396 1,230 1,390 162,100
2019/11/05 1,397 1,397 1,397 1,397 5,700
2019/11/01 1,805 1,828 1,780 1,797 9,200
2019/10/31 1,838 1,849 1,806 1,809 5,000
2019/10/30 1,829 1,864 1,817 1,817 6,500
2019/10/29 1,868 1,868 1,810 1,850 4,800
2019/10/28 1,847 1,875 1,821 1,851 8,500
2019/10/25 1,845 1,845 1,807 1,845 7,700
2019/10/24 1,773 1,819 1,761 1,806 9,600
2019/10/23 1,768 1,788 1,730 1,738 9,600
2019/10/21 1,723 1,783 1,707 1,768 10,400
2019/10/18 1,670 1,734 1,670 1,700 14,300
2019/10/17 1,797 1,797 1,670 1,674 26,900
2019/10/16 1,790 1,801 1,779 1,797 6,500
2019/10/15 1,794 1,798 1,752 1,779 7,200
2019/10/11 1,845 1,845 1,720 1,754 31,500
2019/10/10 1,945 1,945 1,825 1,851 24,600
2019/10/09 1,936 1,968 1,900 1,940 18,300
2019/10/08 2,068 2,072 1,906 1,926 49,200
2019/10/07 2,013 2,185 1,951 2,018 96,000
2019/10/04 1,850 1,900 1,811 1,893 26,400
2019/10/03 1,870 1,870 1,777 1,786 39,500
2019/10/02 1,850 1,940 1,742 1,881 139,500
2019/10/01 1,590 1,902 1,571 1,902 208,500
2019/09/30 1,548 1,590 1,501 1,502 87,400
2019/09/27 1,447 1,450 1,415 1,418 13,700
2019/09/26 1,438 1,460 1,432 1,450 18,600
2019/09/25 1,434 1,441 1,420 1,437 8,800
2019/09/24 1,418 1,450 1,418 1,450 9,700
2019/09/20 1,408 1,418 1,405 1,412 6,000
2019/09/19 1,409 1,413 1,402 1,405 3,800
2019/09/18 1,438 1,468 1,408 1,409 11,600
2019/09/17 1,456 1,473 1,442 1,443 5,800
2019/09/13 1,467 1,481 1,442 1,459 11,900
2019/09/12 1,465 1,467 1,438 1,467 3,900
2019/09/11 1,435 1,460 1,434 1,439 7,200
2019/09/10 1,462 1,470 1,442 1,442 7,200
2019/09/09 1,440 1,480 1,431 1,461 9,700
2019/09/06 1,489 1,489 1,437 1,439 15,800
2019/09/05 1,508 1,520 1,486 1,491 9,900
2019/09/04 1,516 1,527 1,496 1,514 9,400
2019/09/03 1,514 1,541 1,500 1,500 13,000
2019/09/02 1,599 1,626 1,510 1,511 19,800
2019/08/30 1,601 1,630 1,561 1,600 16,000
2019/08/29 1,687 1,722 1,581 1,639 13,600
2019/08/28 1,733 1,734 1,682 1,684 7,900
2019/08/27 1,744 1,786 1,731 1,731 3,700
2019/08/26 1,770 1,793 1,744 1,744 4,000
2019/08/23 1,805 1,810 1,777 1,780 4,300
2019/08/22 1,846 1,864 1,812 1,812 3,500
2019/08/21 1,835 1,850 1,806 1,846 5,100
2019/08/20 1,794 1,821 1,791 1,821 1,100
2019/08/19 1,831 1,831 1,783 1,791 7,600
2019/08/16 1,850 1,875 1,830 1,863 3,100
2019/08/15 1,877 1,887 1,806 1,814 26,000
2019/08/14 1,921 1,999 1,918 1,924 4,800
2019/08/13 1,933 1,947 1,906 1,917 8,500
2019/08/09 2,050 2,050 1,997 1,997 3,100
2019/08/08 2,051 2,075 2,028 2,058 2,700
2019/08/07 2,232 2,232 2,126 2,132 1,500
2019/08/06 1,985 2,182 1,933 2,132 9,600
2019/08/05 2,233 2,251 2,110 2,110 12,700
2019/08/02 2,221 2,269 2,220 2,231 4,600
2019/08/01 2,251 2,266 2,216 2,260 3,100
2019/07/31 2,224 2,270 2,224 2,251 1,600
2019/07/30 2,204 2,239 2,189 2,214 2,500
2019/07/29 2,260 2,265 2,200 2,204 2,700
2019/07/26 2,253 2,280 2,250 2,252 1,600
2019/07/25 2,286 2,288 2,240 2,280 4,000
2019/07/24 2,376 2,376 2,232 2,286 6,900
2019/07/23 2,394 2,394 2,161 2,335 8,200
2019/07/22 2,332 2,400 2,332 2,344 6,300
2019/07/19 2,307 2,386 2,307 2,332 4,800
2019/07/18 2,306 2,375 2,306 2,336 4,300
2019/07/17 2,445 2,492 2,250 2,384 20,600
2019/07/16 2,299 2,479 2,299 2,470 21,600
2019/07/12 2,262 2,299 2,250 2,266 1,000
2019/07/11 2,199 2,303 2,199 2,292 7,500
2019/07/10 2,285 2,285 2,175 2,216 9,500
2019/07/09 2,369 2,369 2,285 2,290 3,500
2019/07/08 2,351 2,352 2,269 2,327 7,600
2019/07/05 2,419 2,421 2,340 2,369 11,600
2019/07/04 2,380 2,549 2,380 2,435 22,800
2019/07/03 2,371 2,379 2,323 2,340 3,600
2019/07/02 2,316 2,372 2,312 2,371 7,300
2019/07/01 2,397 2,400 2,320 2,364 11,300
2019/06/28 2,330 2,380 2,217 2,361 14,500
2019/06/27 2,379 2,420 2,250 2,310 27,200
2019/06/26 2,323 2,425 2,312 2,410 37,700
2019/06/25 2,398 2,398 2,250 2,394 43,300
2019/06/24 2,140 2,429 2,126 2,400 105,200
2019/06/21 1,950 2,099 1,950 2,093 33,900
2019/06/20 2,005 2,018 1,920 1,946 22,100
2019/06/19 2,061 2,129 2,012 2,014 22,000
2019/06/18 1,976 2,054 1,970 2,052 19,700
2019/06/17 1,957 2,084 1,931 2,010 28,900
2019/06/14 1,868 2,000 1,867 1,956 32,400
2019/06/13 1,907 1,926 1,845 1,868 20,900
2019/06/12 1,901 1,945 1,867 1,907 32,500
2019/06/11 1,980 1,980 1,883 1,895 17,900
2019/06/10 2,020 2,020 1,940 1,940 13,900
2019/06/07 1,924 1,943 1,845 1,943 21,600
2019/06/06 2,035 2,035 1,912 1,934 21,600
2019/06/05 2,010 2,035 1,970 2,015 16,200
2019/06/04 2,004 2,006 1,855 1,940 34,800
2019/06/03 2,180 2,199 2,001 2,005 55,600
2019/05/31 2,128 2,184 2,040 2,169 26,000
2019/05/30 2,280 2,286 2,126 2,126 31,800
2019/05/29 2,576 2,576 2,279 2,330 41,300
2019/05/28 2,389 2,539 2,366 2,448 63,600
2019/05/27 2,239 2,589 2,153 2,589 144,100
2019/05/24 2,060 2,090 1,968 2,089 17,400
2019/05/23 2,145 2,145 2,043 2,050 21,500
2019/05/22 2,191 2,208 2,097 2,107 21,600
2019/05/21 2,306 2,308 2,116 2,141 20,200
2019/05/20 2,409 2,410 2,256 2,256 22,800
2019/05/17 2,470 2,548 2,320 2,359 16,600
2019/05/16 2,555 2,690 2,416 2,470 32,100
2019/05/15 3,020 3,020 2,705 2,855 32,300
2019/05/14 3,080 3,160 3,025 3,160 11,200
2019/05/13 3,200 3,220 3,155 3,175 2,000
2019/05/10 3,060 3,240 3,060 3,200 7,100
2019/05/09 3,135 3,135 3,020 3,080 3,200
2019/05/08 3,100 3,160 3,020 3,105 5,000
2019/05/07 3,165 3,220 3,135 3,200 3,800
2019/04/26 3,245 3,245 3,160 3,235 1,200
2019/04/25 3,225 3,260 3,155 3,250 3,200
2019/04/24 3,190 3,240 3,085 3,230 3,800
2019/04/23 3,160 3,250 3,100 3,145 4,700
2019/04/22 3,305 3,310 3,125 3,160 8,200
2019/04/19 3,420 3,420 3,260 3,335 10,200
2019/04/18 3,455 3,455 3,305 3,430 13,600
2019/04/17 3,350 3,500 3,310 3,500 45,000
2019/04/16 3,205 3,325 3,190 3,300 20,400
2019/04/15 3,080 3,245 3,065 3,205 23,500
2019/04/12 3,030 3,070 3,000 3,070 9,700
2019/04/11 3,070 3,100 3,015 3,070 12,000
2019/04/10 3,115 3,160 3,050 3,050 40,900
2019/04/09 3,265 3,280 3,150 3,250 19,600
2019/04/08 3,300 3,320 3,165 3,285 18,700
2019/04/05 2,962 3,425 2,950 3,340 82,400
2019/04/04 3,045 3,265 2,990 3,000 55,000
2019/04/03 2,964 3,280 2,851 3,185 114,200
2019/04/02 3,310 3,310 2,932 2,933 101,900
2019/04/01 3,280 3,440 2,900 3,380 217,900
2019/03/29 3,350 3,845 3,280 3,500 574,300
2019/03/28 4,045 4,080 3,400 3,415 1,088,800

このページの先頭へ