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
2021/12/30 887 900 887 896 400
2021/12/29 900 904 887 895 1,600
2021/12/28 910 920 852 852 3,500
2021/12/27 900 925 900 901 900
2021/12/24 929 929 900 900 1,300
2021/12/23 906 906 878 899 3,100
2021/12/22 907 912 901 912 3,400
2021/12/21 955 970 905 918 18,000
2021/12/20 839 1,000 839 1,000 28,000
2021/12/17 838 851 824 850 4,900
2021/12/16 852 979 841 853 13,800
2021/12/15 862 862 816 829 4,400
2021/12/14 918 918 843 862 7,200
2021/12/13 925 930 918 918 1,600
2021/12/10 935 935 927 927 700
2021/12/09 921 935 921 935 1,700
2021/12/08 955 955 933 933 10,400
2021/12/07 929 949 929 949 600
2021/12/06 907 928 907 928 1,500
2021/12/03 925 931 906 907 2,400
2021/12/02 998 999 920 925 6,000
2021/12/01 1,009 1,012 1,002 1,002 4,600
2021/11/30 1,011 1,012 1,011 1,011 1,200
2021/11/29 997 1,019 997 1,019 4,600
2021/11/26 1,042 1,042 1,000 1,034 4,700
2021/11/25 1,033 1,072 1,010 1,012 5,500
2021/11/24 1,050 1,050 980 988 3,600
2021/11/22 1,060 1,080 1,040 1,050 4,500
2021/11/19 1,080 1,080 1,069 1,069 900
2021/11/18 1,100 1,100 1,080 1,080 1,700
2021/11/17 1,100 1,100 1,100 1,100 800
2021/11/16 1,097 1,100 1,075 1,098 3,100
2021/11/15 1,074 1,099 1,072 1,072 5,500
2021/11/12 1,068 1,078 1,044 1,075 3,300
2021/11/11 1,083 1,100 1,065 1,078 9,100
2021/11/10 1,055 1,081 1,052 1,081 900
2021/11/09 1,061 1,080 1,057 1,079 1,400
2021/11/08 1,071 1,073 1,069 1,069 400
2021/11/05 1,050 1,068 1,050 1,068 400
2021/11/04 1,059 1,079 1,059 1,061 500
2021/11/02 1,054 1,078 1,048 1,058 1,100
2021/11/01 1,055 1,073 1,055 1,073 800
2021/10/28 1,080 1,080 1,080 1,080 400
2021/10/27 1,075 1,075 1,075 1,075 500
2021/10/26 1,078 1,078 1,074 1,074 1,200
2021/10/25 1,049 1,050 1,038 1,050 2,500
2021/10/22 1,050 1,050 1,050 1,050 100
2021/10/21 1,069 1,069 1,050 1,050 1,200
2021/10/20 1,059 1,059 1,039 1,039 200
2021/10/19 1,022 1,080 1,022 1,059 500
2021/10/18 1,078 1,078 1,034 1,034 1,000
2021/10/15 1,032 1,059 1,032 1,059 200
2021/10/14 1,046 1,046 1,026 1,026 300
2021/10/13 1,044 1,046 1,039 1,046 400
2021/10/12 1,034 1,034 1,031 1,031 200
2021/10/11 1,040 1,040 1,012 1,012 900
2021/10/08 1,020 1,020 1,013 1,013 900
2021/10/07 1,028 1,045 1,015 1,045 2,500
2021/10/06 1,033 1,036 1,028 1,028 1,100
2021/10/05 1,020 1,050 1,020 1,050 1,100
2021/10/04 1,024 1,038 1,024 1,028 600
2021/10/01 1,054 1,054 1,028 1,028 1,500
2021/09/29 1,050 1,056 1,050 1,056 800
2021/09/28 1,067 1,067 1,039 1,042 1,400
2021/09/27 1,073 1,073 1,066 1,067 1,400
2021/09/24 1,143 1,143 1,067 1,088 2,400
2021/09/22 1,088 1,088 1,051 1,053 2,500
2021/09/21 1,031 1,058 1,031 1,058 900
2021/09/17 1,061 1,075 1,058 1,061 1,100
2021/09/16 1,063 1,080 1,062 1,062 1,100
2021/09/15 1,097 1,099 1,069 1,070 900
2021/09/14 1,077 1,095 1,067 1,087 1,700
2021/09/13 1,090 1,091 1,079 1,079 1,100
2021/09/10 1,123 1,123 1,075 1,090 1,100
2021/09/09 1,095 1,095 1,095 1,095 100
2021/09/08 1,069 1,102 1,067 1,102 2,500
2021/09/06 1,109 1,130 1,099 1,099 1,300
2021/09/03 1,099 1,110 1,099 1,110 2,200
2021/09/02 1,084 1,100 1,066 1,097 1,400
2021/09/01 1,084 1,084 1,084 1,084 100
2021/08/31 1,081 1,105 1,062 1,090 3,400
2021/08/30 1,102 1,102 1,070 1,090 1,200
2021/08/26 1,159 1,159 1,070 1,110 6,200
2021/08/25 1,114 1,173 1,103 1,131 2,400
2021/08/24 1,057 1,084 1,057 1,084 700
2021/08/23 1,056 1,083 1,047 1,083 3,100
2021/08/20 1,052 1,086 1,051 1,086 600
2021/08/19 1,090 1,095 1,050 1,068 4,100
2021/08/18 1,099 1,120 1,059 1,120 8,000
2021/08/17 1,126 1,139 1,060 1,129 10,300
2021/08/16 1,189 1,215 1,152 1,156 9,800
2021/08/13 1,115 1,219 1,115 1,219 3,700
2021/08/12 1,100 1,139 1,100 1,110 1,700
2021/08/11 1,119 1,141 1,066 1,122 3,100
2021/08/10 1,062 1,124 1,062 1,094 2,400
2021/08/06 1,098 1,114 1,069 1,069 2,000
2021/08/05 1,076 1,098 1,023 1,098 10,700
2021/08/04 1,138 1,138 1,076 1,076 7,300
2021/08/03 1,099 1,109 1,099 1,099 1,400
2021/08/02 1,106 1,135 1,106 1,129 1,000
2021/07/30 1,121 1,130 1,103 1,110 2,500
2021/07/29 1,122 1,127 1,100 1,127 2,400
2021/07/28 1,162 1,176 1,118 1,121 4,400
2021/07/27 1,182 1,182 1,155 1,172 2,000
2021/07/26 1,186 1,186 1,134 1,152 1,400
2021/07/21 1,158 1,164 1,129 1,137 6,300
2021/07/20 1,114 1,114 1,100 1,100 4,200
2021/07/19 1,160 1,160 1,112 1,137 1,700
2021/07/16 1,125 1,173 1,113 1,161 3,300
2021/07/15 1,167 1,167 1,109 1,109 1,200
2021/07/14 1,167 1,168 1,138 1,138 500
2021/07/13 1,139 1,167 1,120 1,137 1,400
2021/07/12 1,144 1,150 1,102 1,139 2,000
2021/07/09 1,100 1,144 1,089 1,144 5,100
2021/07/08 1,166 1,166 1,080 1,082 4,800
2021/07/07 1,100 1,186 1,100 1,182 6,300
2021/07/06 1,041 1,147 1,036 1,099 14,100
2021/07/05 1,022 1,036 1,008 1,036 400
2021/07/02 1,004 1,022 1,004 1,022 700
2021/07/01 992 999 992 999 400
2021/06/28 1,001 1,010 1,001 1,002 600
2021/06/25 988 1,001 987 1,001 3,600
2021/06/24 969 973 969 973 2,200
2021/06/23 984 994 968 968 2,500
2021/06/22 965 999 961 999 4,200
2021/06/21 1,006 1,007 958 960 10,600
2021/06/18 1,009 1,009 1,007 1,007 1,100
2021/06/17 1,008 1,009 1,007 1,009 400
2021/06/16 1,025 1,025 1,008 1,008 3,700
2021/06/15 1,024 1,027 1,024 1,027 400
2021/06/14 1,023 1,034 1,023 1,024 500
2021/06/11 1,070 1,070 1,034 1,034 1,600
2021/06/10 1,085 1,085 1,072 1,072 1,300
2021/06/09 1,064 1,064 1,033 1,033 500
2021/06/08 1,048 1,072 1,022 1,072 3,300
2021/06/07 1,048 1,049 1,045 1,048 1,300
2021/06/04 1,045 1,050 1,026 1,046 4,800
2021/06/03 1,035 1,035 1,005 1,015 1,000
2021/06/02 986 1,001 986 990 1,100
2021/06/01 990 990 963 971 1,100
2021/05/31 990 995 959 980 2,600
2021/05/28 960 990 960 990 1,100
2021/05/27 971 980 965 975 2,200
2021/05/26 995 995 961 985 6,100
2021/05/25 929 964 928 952 4,400
2021/05/24 962 962 916 929 2,800
2021/05/21 932 947 932 947 1,000
2021/05/20 946 952 946 947 400
2021/05/19 918 952 912 920 3,500
2021/05/18 888 927 888 918 1,500
2021/05/17 927 927 880 882 5,500
2021/05/14 934 951 902 929 6,000
2021/05/13 900 955 900 935 4,100
2021/05/12 955 969 930 945 2,100
2021/05/11 978 978 926 926 1,500
2021/05/10 977 992 950 987 3,500
2021/05/07 939 977 939 977 3,700
2021/05/06 894 973 894 969 6,000
2021/04/30 883 1,023 883 892 32,600
2021/04/28 938 967 870 883 6,700
2021/04/27 950 950 941 941 1,500
2021/04/26 972 972 957 957 1,000
2021/04/23 959 959 957 957 600
2021/04/22 941 972 938 971 2,100
2021/04/21 958 958 941 941 3,000
2021/04/20 964 977 958 958 3,400
2021/04/19 995 1,003 956 965 15,800
2021/04/16 1,040 1,045 961 1,045 14,500
2021/04/15 1,078 1,078 1,053 1,053 1,200
2021/04/14 1,081 1,081 1,055 1,055 300
2021/04/13 1,063 1,078 1,063 1,078 200
2021/04/12 1,054 1,093 1,053 1,053 1,100
2021/04/09 1,062 1,062 1,054 1,054 1,300
2021/04/08 1,066 1,066 1,063 1,063 500
2021/04/07 1,097 1,104 1,071 1,073 7,100
2021/04/06 1,105 1,130 1,094 1,100 1,500
2021/04/05 1,120 1,120 1,084 1,104 3,300
2021/04/02 1,154 1,154 1,111 1,111 800
2021/04/01 1,115 1,140 1,115 1,130 1,300
2021/03/31 1,123 1,132 1,110 1,110 1,700
2021/03/30 1,142 1,142 1,091 1,128 4,400
2021/03/29 1,159 1,159 1,100 1,129 4,200
2021/03/26 1,130 1,140 1,101 1,140 4,900
2021/03/25 1,091 1,100 1,086 1,100 2,200
2021/03/24 1,106 1,119 1,092 1,094 4,700
2021/03/23 1,108 1,138 1,108 1,112 1,000
2021/03/22 1,111 1,115 1,091 1,108 4,100
2021/03/19 1,089 1,142 1,086 1,115 4,300
2021/03/18 1,129 1,210 1,112 1,112 3,500
2021/03/17 1,106 1,115 1,099 1,099 2,700
2021/03/16 1,115 1,142 1,110 1,110 3,600
2021/03/15 1,138 1,152 1,110 1,115 5,000
2021/03/12 1,110 1,110 1,083 1,110 1,800
2021/03/11 1,090 1,120 1,073 1,110 4,100
2021/03/10 1,088 1,096 1,060 1,086 1,300
2021/03/09 1,111 1,111 1,069 1,088 2,300
2021/03/08 1,090 1,105 1,066 1,090 2,500
2021/03/05 1,080 1,081 1,053 1,070 4,000
2021/03/04 1,131 1,147 1,072 1,074 9,000
2021/03/03 1,153 1,153 1,090 1,131 9,600
2021/03/02 1,202 1,230 1,121 1,152 8,700
2021/03/01 1,169 1,202 1,075 1,202 18,200
2021/02/26 1,220 1,260 1,143 1,187 20,800
2021/02/25 1,246 1,250 1,177 1,250 19,400
2021/02/24 1,137 1,230 1,110 1,174 16,100
2021/02/22 1,092 1,150 1,082 1,110 9,100
2021/02/19 1,055 1,108 1,037 1,062 8,500
2021/02/18 1,070 1,126 1,046 1,064 12,400
2021/02/17 1,096 1,171 985 1,057 74,300
2021/02/16 1,066 1,066 1,066 1,066 3,100
2021/02/15 876 925 846 916 4,900
2021/02/12 859 861 826 861 6,300
2021/02/10 853 853 836 840 1,600
2021/02/09 851 851 851 851 300
2021/02/08 843 861 843 861 4,300
2021/02/04 839 850 837 843 1,900
2021/02/03 809 809 809 809 100
2021/02/02 810 824 806 809 1,200
2021/02/01 792 803 792 795 1,300
2021/01/29 812 812 798 802 2,700
2021/01/28 817 826 804 826 1,700
2021/01/27 851 851 824 831 900
2021/01/26 837 848 828 839 3,500
2021/01/25 827 833 803 807 3,100
2021/01/22 866 866 819 842 5,200
2021/01/21 760 851 760 851 4,400
2021/01/20 760 776 760 760 1,900
2021/01/19 761 774 745 745 5,200
2021/01/18 750 760 750 757 900
2021/01/15 752 752 746 750 1,000
2021/01/14 777 777 755 755 1,800
2021/01/13 747 780 747 757 800
2021/01/12 755 755 749 749 1,900
2021/01/08 747 781 742 751 3,100
2021/01/07 748 762 747 747 1,800
2021/01/06 753 759 744 750 1,000
2021/01/05 741 775 737 740 4,000
2021/01/04 773 774 751 751 3,000

このページの先頭へ