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
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
2023/06/02 934 947 934 947 1,100
2023/06/01 935 937 926 926 700
2023/05/31 925 925 922 925 800
2023/05/30 927 927 927 927 100
2023/05/29 940 941 928 928 600
2023/05/26 950 950 928 928 900
2023/05/25 930 944 930 944 600
2023/05/24 920 933 920 930 1,900
2023/05/23 923 955 920 927 1,700
2023/05/22 917 921 916 917 1,400
2023/05/19 921 929 919 921 1,800
2023/05/18 925 933 920 920 2,100
2023/05/17 989 989 920 925 11,100
2023/05/16 994 1,015 970 1,000 16,900
2023/05/15 1,019 1,021 1,006 1,016 2,400
2023/05/12 1,031 1,031 1,002 1,019 2,000
2023/05/11 1,009 1,043 1,009 1,039 5,500
2023/05/10 1,020 1,050 1,009 1,038 11,900
2023/05/09 985 1,125 985 1,066 74,100
2023/05/08 954 982 954 975 2,800
2023/05/02 923 963 923 954 3,400
2023/05/01 920 938 920 935 2,800
2023/04/28 916 917 911 911 300
2023/04/27 910 910 895 908 1,400
2023/04/26 908 908 905 908 1,100
2023/04/25 888 910 888 910 700
2023/04/24 896 900 896 900 200
2023/04/21 892 896 892 896 200
2023/04/20 911 911 895 897 1,600
2023/04/19 900 917 900 911 900
2023/04/18 920 920 892 903 3,600
2023/04/17 897 916 882 916 4,100
2023/04/14 856 863 856 863 400
2023/04/13 860 860 860 860 500
2023/04/12 860 860 860 860 300
2023/04/11 855 855 855 855 100
2023/04/10 852 852 852 852 700
2023/04/07 880 880 845 855 2,000
2023/04/06 900 900 884 888 1,100
2023/04/05 891 894 884 894 1,200
2023/04/04 896 914 895 912 800
2023/04/03 900 900 892 892 500
2023/03/31 900 922 891 891 1,000
2023/03/30 861 900 861 891 400
2023/03/29 825 900 825 876 4,300
2023/03/28 841 850 841 850 700
2023/03/27 849 849 849 849 300
2023/03/24 854 854 839 849 3,600
2023/03/23 824 824 824 824 1,000
2023/03/22 833 835 833 833 1,200
2023/03/20 840 870 833 833 1,100
2023/03/17 851 870 851 870 2,300
2023/03/16 821 849 820 849 1,400
2023/03/15 822 836 821 836 300
2023/03/14 844 844 811 822 3,200
2023/03/13 849 860 819 860 3,000
2023/03/10 871 871 862 867 700
2023/03/09 880 880 871 871 600
2023/03/08 885 885 875 882 1,300
2023/03/07 862 880 862 880 1,300
2023/03/06 861 877 860 877 1,500
2023/03/03 876 876 858 858 2,200
2023/03/02 889 897 889 890 600
2023/03/01 880 880 876 879 2,000
2023/02/28 895 895 880 880 4,700
2023/02/27 914 914 900 900 4,600
2023/02/24 924 924 900 914 5,700
2023/02/22 975 976 925 939 9,900
2023/02/21 1,000 1,001 931 974 20,300
2023/02/20 933 1,048 920 974 62,900
2023/02/17 920 940 890 900 8,500
2023/02/16 822 866 822 860 5,000
2023/02/15 820 833 809 809 2,100
2023/02/14 794 809 794 809 900
2023/02/13 798 823 780 823 4,300
2023/02/10 751 753 751 753 1,000
2023/02/09 750 751 750 751 200
2023/02/06 752 752 752 752 400
2023/02/02 751 755 751 751 400
2023/02/01 755 755 755 755 100
2023/01/30 756 770 756 770 300
2023/01/27 763 763 763 763 200
2023/01/26 793 793 759 766 1,300
2023/01/25 749 768 749 768 2,900
2023/01/23 752 779 751 751 1,500
2023/01/20 769 769 751 751 600
2023/01/17 752 755 749 754 3,800
2023/01/16 746 746 745 745 200
2023/01/12 761 761 761 761 800
2023/01/11 761 761 761 761 100
2023/01/06 756 760 756 760 400
2023/01/05 776 776 752 756 1,000
2023/01/04 785 800 775 776 1,300

このページの先頭へ