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 |
---|---|---|---|---|---|
2022/12/30 | 770 | 770 | 770 | 770 | 100 |
2022/12/29 | 758 | 776 | 758 | 758 | 700 |
2022/12/28 | 763 | 763 | 723 | 762 | 17,700 |
2022/12/27 | 780 | 780 | 775 | 775 | 12,300 |
2022/12/26 | 803 | 803 | 792 | 795 | 4,100 |
2022/12/23 | 800 | 804 | 800 | 804 | 200 |
2022/12/22 | 801 | 801 | 801 | 801 | 1,600 |
2022/12/21 | 801 | 808 | 801 | 803 | 4,500 |
2022/12/20 | 801 | 801 | 800 | 801 | 5,100 |
2022/12/19 | 801 | 801 | 801 | 801 | 200 |
2022/12/16 | 812 | 818 | 812 | 818 | 600 |
2022/12/15 | 819 | 819 | 819 | 819 | 100 |
2022/12/13 | 816 | 816 | 810 | 810 | 400 |
2022/12/12 | 790 | 792 | 789 | 789 | 1,100 |
2022/12/09 | 804 | 804 | 789 | 789 | 800 |
2022/12/08 | 792 | 792 | 792 | 792 | 100 |
2022/12/07 | 805 | 805 | 805 | 805 | 300 |
2022/12/06 | 809 | 809 | 805 | 805 | 200 |
2022/12/05 | 802 | 802 | 802 | 802 | 200 |
2022/12/02 | 797 | 802 | 796 | 802 | 800 |
2022/12/01 | 803 | 812 | 802 | 812 | 1,300 |
2022/11/30 | 824 | 824 | 800 | 803 | 1,800 |
2022/11/29 | 828 | 828 | 817 | 817 | 300 |
2022/11/28 | 794 | 798 | 794 | 798 | 200 |
2022/11/25 | 822 | 822 | 795 | 795 | 4,500 |
2022/11/24 | 795 | 822 | 795 | 822 | 1,000 |
2022/11/22 | 781 | 781 | 780 | 780 | 500 |
2022/11/17 | 777 | 777 | 777 | 777 | 600 |
2022/11/16 | 800 | 800 | 787 | 787 | 2,000 |
2022/11/15 | 821 | 822 | 801 | 810 | 2,200 |
2022/11/14 | 829 | 829 | 829 | 829 | 300 |
2022/11/11 | 815 | 840 | 815 | 840 | 2,200 |
2022/11/10 | 790 | 813 | 790 | 808 | 5,000 |
2022/11/09 | 844 | 849 | 844 | 849 | 500 |
2022/11/08 | 853 | 853 | 853 | 853 | 300 |
2022/11/07 | 856 | 856 | 856 | 856 | 600 |
2022/11/04 | 820 | 851 | 820 | 847 | 2,500 |
2022/11/01 | 820 | 820 | 814 | 814 | 700 |
2022/10/31 | 820 | 820 | 810 | 820 | 2,000 |
2022/10/28 | 819 | 829 | 819 | 823 | 600 |
2022/10/27 | 816 | 819 | 816 | 819 | 200 |
2022/10/26 | 872 | 872 | 821 | 821 | 3,900 |
2022/10/25 | 844 | 844 | 812 | 842 | 900 |
2022/10/24 | 813 | 845 | 813 | 814 | 2,300 |
2022/10/21 | 837 | 838 | 826 | 826 | 1,400 |
2022/10/20 | 825 | 850 | 811 | 850 | 7,400 |
2022/10/19 | 826 | 950 | 826 | 840 | 59,000 |
2022/10/18 | 800 | 800 | 800 | 800 | 100 |
2022/10/17 | 785 | 785 | 772 | 772 | 400 |
2022/10/14 | 800 | 800 | 800 | 800 | 1,000 |
2022/10/13 | 799 | 799 | 784 | 798 | 1,800 |
2022/10/12 | 792 | 799 | 792 | 799 | 2,500 |
2022/10/11 | 788 | 798 | 773 | 798 | 1,600 |
2022/10/07 | 788 | 788 | 788 | 788 | 1,500 |
2022/10/06 | 770 | 787 | 770 | 787 | 1,900 |
2022/10/04 | 765 | 765 | 765 | 765 | 500 |
2022/09/30 | 762 | 764 | 762 | 764 | 600 |
2022/09/29 | 778 | 778 | 777 | 777 | 500 |
2022/09/28 | 766 | 768 | 766 | 768 | 800 |
2022/09/27 | 761 | 780 | 761 | 780 | 1,500 |
2022/09/26 | 778 | 778 | 765 | 776 | 1,400 |
2022/09/22 | 760 | 778 | 757 | 778 | 1,100 |
2022/09/21 | 777 | 777 | 775 | 775 | 600 |
2022/09/20 | 760 | 775 | 760 | 768 | 2,100 |
2022/09/16 | 769 | 769 | 756 | 756 | 300 |
2022/09/15 | 751 | 754 | 751 | 754 | 800 |
2022/09/14 | 762 | 765 | 755 | 755 | 1,400 |
2022/09/13 | 761 | 762 | 761 | 762 | 500 |
2022/09/12 | 804 | 804 | 758 | 761 | 3,500 |
2022/09/09 | 774 | 774 | 756 | 759 | 1,600 |
2022/09/08 | 760 | 782 | 754 | 762 | 1,900 |
2022/09/07 | 770 | 770 | 760 | 760 | 2,000 |
2022/09/06 | 770 | 770 | 770 | 770 | 100 |
2022/09/05 | 770 | 770 | 770 | 770 | 400 |
2022/09/02 | 769 | 771 | 769 | 770 | 500 |
2022/09/01 | 775 | 775 | 770 | 770 | 1,300 |
2022/08/31 | 782 | 782 | 776 | 776 | 4,100 |
2022/08/30 | 787 | 787 | 782 | 782 | 4,200 |
2022/08/29 | 794 | 794 | 785 | 785 | 1,000 |
2022/08/26 | 800 | 800 | 787 | 795 | 3,300 |
2022/08/25 | 797 | 797 | 786 | 795 | 3,000 |
2022/08/24 | 790 | 794 | 788 | 794 | 2,400 |
2022/08/23 | 791 | 800 | 787 | 790 | 33,200 |
2022/08/22 | 867 | 944 | 835 | 851 | 42,900 |
2022/08/19 | 830 | 880 | 830 | 869 | 6,200 |
2022/08/18 | 831 | 831 | 815 | 824 | 3,100 |
2022/08/17 | 835 | 840 | 825 | 840 | 2,000 |
2022/08/16 | 832 | 832 | 760 | 805 | 10,200 |
2022/08/15 | 855 | 862 | 855 | 862 | 600 |
2022/08/12 | 855 | 855 | 855 | 855 | 400 |
2022/08/10 | 860 | 861 | 852 | 852 | 500 |
2022/08/09 | 851 | 865 | 851 | 858 | 1,000 |
2022/08/08 | 845 | 855 | 840 | 851 | 1,600 |
2022/08/05 | 842 | 860 | 842 | 860 | 500 |
2022/08/02 | 888 | 888 | 850 | 852 | 2,500 |
2022/08/01 | 889 | 891 | 889 | 891 | 300 |
2022/07/29 | 899 | 899 | 868 | 887 | 1,200 |
2022/07/28 | 878 | 879 | 874 | 879 | 800 |
2022/07/26 | 884 | 884 | 877 | 878 | 4,100 |
2022/07/25 | 812 | 869 | 812 | 869 | 1,100 |
2022/07/22 | 842 | 842 | 842 | 842 | 100 |
2022/07/21 | 827 | 880 | 825 | 842 | 5,000 |
2022/07/19 | 805 | 805 | 785 | 785 | 700 |
2022/07/13 | 814 | 814 | 808 | 808 | 400 |
2022/07/12 | 805 | 850 | 805 | 844 | 900 |
2022/07/11 | 805 | 805 | 805 | 805 | 300 |
2022/07/08 | 814 | 814 | 805 | 805 | 400 |
2022/07/07 | 814 | 814 | 810 | 810 | 700 |
2022/07/06 | 814 | 815 | 810 | 810 | 1,700 |
2022/07/05 | 824 | 824 | 812 | 812 | 500 |
2022/07/04 | 827 | 827 | 824 | 824 | 1,400 |
2022/07/01 | 820 | 845 | 820 | 825 | 1,700 |
2022/06/30 | 845 | 845 | 818 | 820 | 900 |
2022/06/29 | 835 | 888 | 814 | 815 | 13,200 |
2022/06/28 | 790 | 790 | 790 | 790 | 100 |
2022/06/27 | 789 | 789 | 789 | 789 | 100 |
2022/06/24 | 796 | 804 | 789 | 789 | 1,800 |
2022/06/22 | 780 | 781 | 771 | 781 | 800 |
2022/06/21 | 806 | 821 | 780 | 780 | 2,200 |
2022/06/17 | 840 | 840 | 820 | 821 | 1,100 |
2022/06/15 | 840 | 840 | 840 | 840 | 200 |
2022/06/14 | 822 | 825 | 800 | 825 | 2,400 |
2022/06/13 | 843 | 843 | 822 | 822 | 1,400 |
2022/06/10 | 875 | 885 | 858 | 858 | 1,000 |
2022/06/09 | 837 | 864 | 837 | 860 | 700 |
2022/06/08 | 837 | 837 | 837 | 837 | 700 |
2022/06/07 | 842 | 842 | 837 | 837 | 800 |
2022/06/06 | 841 | 841 | 841 | 841 | 200 |
2022/06/03 | 844 | 848 | 844 | 848 | 200 |
2022/06/02 | 859 | 859 | 858 | 859 | 600 |
2022/06/01 | 862 | 862 | 862 | 862 | 100 |
2022/05/31 | 845 | 860 | 845 | 860 | 300 |
2022/05/30 | 860 | 860 | 845 | 845 | 500 |
2022/05/26 | 875 | 875 | 859 | 859 | 800 |
2022/05/25 | 855 | 860 | 850 | 860 | 600 |
2022/05/24 | 866 | 866 | 866 | 866 | 100 |
2022/05/23 | 833 | 859 | 833 | 859 | 300 |
2022/05/20 | 836 | 836 | 833 | 833 | 400 |
2022/05/19 | 858 | 858 | 838 | 838 | 30,400 |
2022/05/18 | 850 | 858 | 845 | 858 | 1,100 |
2022/05/17 | 848 | 878 | 848 | 878 | 600 |
2022/05/16 | 879 | 879 | 835 | 851 | 31,100 |
2022/05/13 | 850 | 879 | 850 | 879 | 400 |
2022/05/12 | 877 | 877 | 850 | 850 | 1,600 |
2022/05/11 | 851 | 878 | 851 | 878 | 200 |
2022/05/10 | 860 | 860 | 849 | 849 | 700 |
2022/05/09 | 855 | 860 | 847 | 853 | 700 |
2022/05/06 | 862 | 862 | 854 | 854 | 400 |
2022/05/02 | 877 | 877 | 877 | 877 | 400 |
2022/04/27 | 862 | 900 | 862 | 892 | 1,700 |
2022/04/26 | 926 | 937 | 922 | 922 | 1,000 |
2022/04/25 | 891 | 891 | 866 | 881 | 600 |
2022/04/22 | 886 | 886 | 871 | 876 | 1,000 |
2022/04/21 | 870 | 885 | 870 | 885 | 400 |
2022/04/20 | 880 | 895 | 870 | 870 | 3,000 |
2022/04/19 | 866 | 866 | 866 | 866 | 600 |
2022/04/18 | 875 | 875 | 856 | 862 | 800 |
2022/04/15 | 902 | 902 | 875 | 875 | 600 |
2022/04/13 | 917 | 917 | 917 | 917 | 100 |
2022/04/11 | 915 | 947 | 915 | 945 | 1,200 |
2022/04/08 | 900 | 920 | 900 | 920 | 1,100 |
2022/04/07 | 926 | 940 | 911 | 915 | 1,900 |
2022/04/06 | 897 | 897 | 896 | 896 | 200 |
2022/04/05 | 877 | 905 | 877 | 905 | 500 |
2022/04/04 | 912 | 912 | 877 | 877 | 1,100 |
2022/04/01 | 914 | 914 | 914 | 914 | 100 |
2022/03/31 | 912 | 912 | 912 | 912 | 100 |
2022/03/30 | 950 | 950 | 913 | 913 | 700 |
2022/03/29 | 948 | 967 | 893 | 953 | 3,200 |
2022/03/28 | 940 | 940 | 918 | 918 | 1,300 |
2022/03/25 | 993 | 993 | 942 | 942 | 2,700 |
2022/03/24 | 945 | 998 | 940 | 980 | 3,100 |
2022/03/23 | 943 | 944 | 930 | 930 | 400 |
2022/03/22 | 935 | 948 | 920 | 942 | 600 |
2022/03/18 | 945 | 945 | 919 | 920 | 1,100 |
2022/03/17 | 947 | 947 | 945 | 945 | 400 |
2022/03/16 | 910 | 944 | 910 | 942 | 2,000 |
2022/03/11 | 903 | 903 | 903 | 903 | 200 |
2022/03/10 | 909 | 909 | 909 | 909 | 100 |
2022/03/09 | 875 | 906 | 875 | 899 | 600 |
2022/03/08 | 868 | 875 | 868 | 875 | 400 |
2022/03/07 | 909 | 909 | 883 | 883 | 300 |
2022/03/04 | 921 | 930 | 913 | 930 | 1,200 |
2022/03/03 | 903 | 919 | 903 | 919 | 700 |
2022/03/02 | 912 | 912 | 896 | 903 | 700 |
2022/03/01 | 887 | 901 | 887 | 901 | 500 |
2022/02/28 | 909 | 909 | 877 | 901 | 700 |
2022/02/25 | 894 | 924 | 894 | 909 | 1,500 |
2022/02/24 | 874 | 889 | 864 | 864 | 1,300 |
2022/02/22 | 862 | 880 | 862 | 865 | 1,000 |
2022/02/21 | 872 | 897 | 872 | 876 | 1,300 |
2022/02/18 | 859 | 875 | 856 | 875 | 800 |
2022/02/17 | 870 | 883 | 857 | 858 | 1,100 |
2022/02/16 | 865 | 898 | 865 | 868 | 700 |
2022/02/15 | 890 | 890 | 850 | 850 | 1,500 |
2022/02/14 | 860 | 875 | 860 | 875 | 200 |
2022/02/10 | 894 | 894 | 894 | 894 | 300 |
2022/02/09 | 854 | 879 | 848 | 879 | 2,200 |
2022/02/08 | 848 | 853 | 845 | 853 | 1,500 |
2022/02/07 | 847 | 848 | 847 | 848 | 300 |
2022/02/03 | 849 | 849 | 846 | 847 | 1,200 |
2022/02/01 | 851 | 866 | 849 | 849 | 600 |
2022/01/31 | 848 | 851 | 848 | 851 | 600 |
2022/01/28 | 851 | 860 | 848 | 851 | 1,500 |
2022/01/27 | 870 | 879 | 850 | 850 | 4,000 |
2022/01/26 | 886 | 886 | 870 | 870 | 1,200 |
2022/01/25 | 896 | 896 | 856 | 856 | 1,500 |
2022/01/24 | 900 | 900 | 887 | 888 | 300 |
2022/01/21 | 859 | 874 | 859 | 874 | 200 |
2022/01/20 | 860 | 860 | 853 | 853 | 400 |
2022/01/19 | 859 | 860 | 850 | 860 | 6,000 |
2022/01/18 | 859 | 860 | 859 | 859 | 1,400 |
2022/01/17 | 880 | 881 | 870 | 879 | 2,300 |
2022/01/14 | 870 | 870 | 855 | 860 | 2,700 |
2022/01/13 | 890 | 890 | 870 | 870 | 400 |
2022/01/07 | 854 | 870 | 853 | 870 | 1,200 |
2022/01/06 | 856 | 858 | 856 | 857 | 500 |
2022/01/05 | 876 | 876 | 861 | 861 | 500 |
2022/01/04 | 896 | 897 | 872 | 876 | 1,600 |