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
2020/12/30 750 766 738 754 8,900
2020/12/29 745 777 734 746 5,700
2020/12/28 744 780 744 760 24,700
2020/12/25 795 795 763 766 4,800
2020/12/24 791 791 773 780 2,400
2020/12/23 786 791 766 791 5,100
2020/12/22 810 810 770 786 9,500
2020/12/21 794 805 794 805 2,100
2020/12/18 792 792 774 790 7,000
2020/12/17 816 816 780 791 8,500
2020/12/16 812 848 800 816 4,100
2020/12/15 814 824 795 812 5,900
2020/12/14 866 866 806 814 8,500
2020/12/11 900 900 850 851 33,100
2020/12/10 794 959 794 959 47,600
2020/12/09 744 826 739 809 8,900
2020/12/08 720 735 716 735 2,600
2020/12/07 721 737 721 730 4,500
2020/12/04 734 734 706 715 1,400
2020/12/03 725 725 703 719 5,000
2020/12/02 706 750 703 747 9,500
2020/12/01 697 708 697 698 700
2020/11/30 699 706 698 698 400
2020/11/27 723 723 708 708 700
2020/11/26 724 724 715 715 1,300
2020/11/25 708 710 706 709 18,100
2020/11/24 697 735 697 706 2,900
2020/11/20 712 736 687 693 4,100
2020/11/19 706 708 706 708 300
2020/11/18 712 712 710 710 1,500
2020/11/17 712 736 706 736 1,300
2020/11/16 719 719 704 712 3,400
2020/11/13 746 746 686 686 4,800
2020/11/12 729 736 729 736 300
2020/11/11 724 742 719 742 1,600
2020/11/10 711 739 711 739 9,400
2020/11/09 702 718 702 718 19,200
2020/11/06 710 710 700 700 4,600
2020/11/04 716 720 702 719 1,500
2020/11/02 726 726 702 702 4,400
2020/10/30 715 741 710 741 2,100
2020/10/29 720 735 720 724 400
2020/10/28 736 736 732 732 200
2020/10/27 751 751 697 724 10,400
2020/10/26 793 800 751 751 3,200
2020/10/23 770 789 765 782 2,800
2020/10/22 782 800 780 785 2,200
2020/10/21 807 810 750 797 6,300
2020/10/20 770 798 768 798 1,800
2020/10/19 751 800 738 800 4,300
2020/10/16 778 779 737 760 4,300
2020/10/15 784 784 776 777 1,800
2020/10/14 789 800 784 784 800
2020/10/13 826 826 787 789 3,400
2020/10/12 808 808 778 796 1,600
2020/10/09 807 807 780 802 3,500
2020/10/08 807 808 784 799 2,400
2020/10/07 792 799 789 792 1,100
2020/10/06 757 790 751 788 4,400
2020/10/05 772 772 772 772 400
2020/10/02 796 796 736 770 3,800
2020/09/30 799 802 799 802 700
2020/09/29 800 800 799 799 700
2020/09/28 808 808 785 789 4,000
2020/09/25 823 823 808 808 2,000
2020/09/24 806 810 800 803 2,100
2020/09/23 834 834 804 805 3,300
2020/09/18 826 826 811 819 2,700
2020/09/17 816 823 811 811 4,500
2020/09/16 815 820 807 807 2,700
2020/09/15 810 818 803 812 2,500
2020/09/14 809 849 808 818 6,300
2020/09/11 843 843 813 824 3,600
2020/09/10 796 866 796 828 11,300
2020/09/09 813 813 787 800 1,300
2020/09/08 801 812 790 812 7,600
2020/09/07 782 813 782 804 1,200
2020/09/04 777 808 777 797 3,100
2020/09/03 785 800 785 800 4,700
2020/09/02 805 805 770 783 3,200
2020/09/01 769 800 759 791 5,200
2020/08/31 798 800 754 769 13,000
2020/08/28 898 925 783 795 59,600
2020/08/27 772 928 772 928 45,600
2020/08/26 800 800 775 778 3,200
2020/08/25 790 795 775 775 4,000
2020/08/24 784 795 784 790 2,000
2020/08/21 793 793 772 793 3,400
2020/08/20 790 790 767 787 5,400
2020/08/19 804 804 790 792 4,600
2020/08/18 820 845 788 818 12,000
2020/08/17 802 825 761 821 35,200
2020/08/14 667 757 667 757 18,600
2020/08/13 637 671 637 657 12,400
2020/08/12 625 627 625 627 300
2020/08/11 645 647 630 645 800
2020/08/07 650 650 646 646 600
2020/08/06 624 640 624 640 800
2020/08/05 605 625 605 624 1,900
2020/08/04 594 606 594 597 1,500
2020/08/03 600 600 589 593 2,000
2020/07/31 603 603 595 596 2,500
2020/07/30 605 609 605 609 600
2020/07/29 609 611 609 609 400
2020/07/28 609 612 609 612 300
2020/07/27 608 631 605 631 2,000
2020/07/22 633 640 615 615 2,900
2020/07/21 610 613 610 613 2,700
2020/07/20 638 638 614 620 3,000
2020/07/17 640 653 638 638 1,900
2020/07/16 636 640 634 640 300
2020/07/15 627 646 627 636 2,000
2020/07/14 638 638 626 627 700
2020/07/13 629 638 621 638 700
2020/07/10 667 667 628 629 3,000
2020/07/09 674 685 657 657 2,300
2020/07/08 650 713 650 684 19,400
2020/07/07 643 649 624 648 1,600
2020/07/06 625 642 619 641 5,500
2020/07/03 625 630 625 625 1,500
2020/07/02 677 677 621 643 2,000
2020/07/01 683 683 658 658 1,400
2020/06/30 684 698 636 645 9,900
2020/06/29 725 738 682 682 8,100
2020/06/26 751 751 727 727 5,700
2020/06/25 760 761 751 751 4,200
2020/06/24 764 778 761 774 4,600
2020/06/23 788 788 768 768 1,200
2020/06/22 759 782 750 776 9,600
2020/06/19 755 769 747 747 5,800
2020/06/18 767 767 755 755 800
2020/06/17 767 767 754 754 5,600
2020/06/16 746 772 746 767 4,700
2020/06/15 764 764 744 744 3,400
2020/06/12 730 760 722 752 6,500
2020/06/11 778 788 748 751 10,000
2020/06/10 774 787 774 787 2,300
2020/06/09 752 774 739 774 9,600
2020/06/08 750 752 745 752 6,000
2020/06/05 757 757 725 747 12,000
2020/06/04 782 783 757 757 3,800
2020/06/03 764 783 764 767 3,000
2020/06/02 765 799 760 767 12,900
2020/06/01 759 805 751 780 12,300
2020/05/29 755 762 734 751 16,500
2020/05/28 808 830 761 782 35,300
2020/05/27 766 805 754 804 31,300
2020/05/26 722 797 722 796 80,900
2020/05/25 693 726 681 697 13,200
2020/05/22 685 685 671 673 1,900
2020/05/21 677 686 670 685 9,600
2020/05/20 680 700 680 700 4,700
2020/05/19 691 691 679 688 4,400
2020/05/18 683 697 660 673 8,000
2020/05/15 675 708 665 689 10,800
2020/05/14 790 806 661 677 25,800
2020/05/13 666 715 666 715 19,600
2020/05/12 652 735 652 664 125,000
2020/05/11 640 640 627 635 11,100
2020/05/08 635 647 626 628 8,500
2020/05/07 619 625 619 625 1,200
2020/05/01 625 645 605 611 3,500
2020/04/30 616 645 616 645 5,000
2020/04/28 606 617 606 607 900
2020/04/27 621 621 601 601 1,800
2020/04/24 649 649 607 615 2,500
2020/04/23 608 619 601 609 9,700
2020/04/22 600 600 594 600 1,900
2020/04/21 666 667 604 604 5,200
2020/04/20 639 670 631 657 7,100
2020/04/17 635 669 635 669 13,800
2020/04/16 585 595 574 581 5,900
2020/04/15 571 584 571 572 6,300
2020/04/14 563 563 550 561 1,200
2020/04/13 570 572 552 570 4,600
2020/04/10 557 558 523 545 4,000
2020/04/09 560 565 557 557 1,400
2020/04/08 525 541 520 540 2,800
2020/04/07 511 528 505 528 1,900
2020/04/06 454 504 451 504 8,700
2020/04/03 520 520 481 486 40,900
2020/04/02 560 570 560 560 1,400
2020/04/01 581 582 550 550 6,700
2020/03/31 580 600 580 581 800
2020/03/30 625 625 575 585 1,400
2020/03/27 620 622 611 615 4,900
2020/03/26 621 649 621 640 5,500
2020/03/25 581 618 581 611 4,200
2020/03/24 564 565 543 543 3,900
2020/03/23 628 628 531 544 24,400
2020/03/19 690 700 620 628 5,000
2020/03/18 689 690 680 690 1,200
2020/03/17 610 669 610 669 3,900
2020/03/16 669 669 659 660 2,400
2020/03/13 600 640 580 640 14,400
2020/03/12 729 729 670 680 9,800
2020/03/11 775 776 721 721 5,000
2020/03/10 775 775 670 775 30,200
2020/03/09 850 860 802 802 3,800
2020/03/06 915 915 868 876 3,300
2020/03/05 900 906 900 900 10,400
2020/03/04 871 885 836 885 7,600
2020/03/03 923 941 901 901 2,600
2020/03/02 930 938 915 916 3,800
2020/02/28 998 1,000 921 921 10,800
2020/02/27 1,050 1,052 1,009 1,050 6,400
2020/02/26 1,048 1,050 1,007 1,050 8,500
2020/02/25 1,010 1,025 960 1,020 14,700
2020/02/21 1,090 1,098 1,057 1,087 7,100
2020/02/20 1,085 1,090 1,068 1,090 3,500
2020/02/19 1,052 1,080 1,052 1,080 3,500
2020/02/18 1,070 1,078 1,069 1,070 2,400
2020/02/17 1,060 1,092 1,060 1,071 4,400
2020/02/14 1,065 1,095 1,046 1,095 2,500
2020/02/13 1,167 1,167 1,069 1,075 16,800
2020/02/12 1,122 1,157 1,100 1,145 4,300
2020/02/10 1,160 1,172 1,130 1,147 2,900
2020/02/07 1,239 1,239 1,141 1,160 9,700
2020/02/06 1,134 1,230 1,134 1,219 38,100
2020/02/05 1,085 1,126 1,085 1,095 5,700
2020/02/04 1,133 1,133 1,083 1,083 3,100
2020/02/03 1,083 1,120 1,083 1,091 2,200
2020/01/31 1,091 1,109 1,085 1,109 2,100
2020/01/30 1,109 1,116 1,084 1,084 3,800
2020/01/29 1,095 1,119 1,095 1,109 1,500
2020/01/28 1,079 1,095 1,067 1,095 2,700
2020/01/27 1,117 1,117 1,072 1,079 7,800
2020/01/24 1,135 1,135 1,120 1,120 2,300
2020/01/23 1,133 1,137 1,131 1,132 2,800
2020/01/22 1,122 1,146 1,122 1,131 1,000
2020/01/21 1,130 1,135 1,114 1,130 1,200
2020/01/20 1,126 1,134 1,112 1,124 3,800
2020/01/17 1,151 1,151 1,121 1,126 13,500
2020/01/16 1,189 1,190 1,148 1,148 10,000
2020/01/15 1,197 1,201 1,182 1,189 6,300
2020/01/14 1,148 1,189 1,148 1,167 9,900
2020/01/10 1,141 1,174 1,141 1,166 11,200
2020/01/09 1,118 1,150 1,118 1,147 9,100
2020/01/08 1,120 1,131 1,110 1,121 10,200
2020/01/07 1,110 1,135 1,106 1,129 5,300
2020/01/06 1,145 1,145 1,112 1,116 6,100

このページの先頭へ