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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,074 | 1,079 | 1,070 | 1,079 | 600 |
| 2024/12/27 | 1,050 | 1,118 | 1,028 | 1,081 | 3,200 |
| 2024/12/26 | 1,103 | 1,103 | 1,050 | 1,055 | 6,100 |
| 2024/12/25 | 992 | 1,019 | 983 | 1,018 | 4,400 |
| 2024/12/24 | 976 | 989 | 953 | 989 | 6,200 |
| 2024/12/23 | 977 | 977 | 965 | 975 | 13,300 |
| 2024/12/20 | 966 | 982 | 960 | 982 | 1,800 |
| 2024/12/19 | 953 | 988 | 940 | 966 | 2,600 |
| 2024/12/18 | 957 | 969 | 930 | 968 | 54,900 |
| 2024/12/17 | 1,047 | 1,047 | 966 | 966 | 21,300 |
| 2024/12/16 | 1,100 | 1,110 | 1,049 | 1,059 | 29,400 |
| 2024/12/13 | 1,148 | 1,170 | 1,136 | 1,142 | 4,200 |
| 2024/12/12 | 1,149 | 1,150 | 1,124 | 1,124 | 4,500 |
| 2024/12/11 | 1,165 | 1,179 | 1,151 | 1,152 | 7,200 |
| 2024/12/10 | 1,214 | 1,214 | 1,185 | 1,194 | 1,300 |
| 2024/12/09 | 1,245 | 1,245 | 1,185 | 1,216 | 3,300 |
| 2024/12/06 | 1,273 | 1,273 | 1,249 | 1,249 | 1,000 |
| 2024/12/05 | 1,339 | 1,339 | 1,284 | 1,284 | 1,000 |
| 2024/12/04 | 1,376 | 1,376 | 1,308 | 1,309 | 3,000 |
| 2024/12/03 | 1,390 | 1,390 | 1,345 | 1,346 | 1,600 |
| 2024/12/02 | 1,370 | 1,430 | 1,370 | 1,390 | 2,700 |
| 2024/11/29 | 1,370 | 1,370 | 1,369 | 1,369 | 200 |
| 2024/11/28 | 1,387 | 1,415 | 1,350 | 1,354 | 6,100 |
| 2024/11/27 | 1,380 | 1,384 | 1,380 | 1,382 | 300 |
| 2024/11/26 | 1,389 | 1,389 | 1,302 | 1,350 | 12,200 |
| 2024/11/25 | 1,301 | 1,301 | 1,269 | 1,299 | 800 |
| 2024/11/22 | 1,286 | 1,330 | 1,255 | 1,264 | 8,700 |
| 2024/11/21 | 1,201 | 1,201 | 1,196 | 1,196 | 900 |
| 2024/11/20 | 1,180 | 1,194 | 1,180 | 1,190 | 7,300 |
| 2024/11/19 | 1,183 | 1,195 | 1,179 | 1,179 | 4,400 |
| 2024/11/18 | 1,193 | 1,193 | 1,129 | 1,153 | 4,400 |
| 2024/11/15 | 1,220 | 1,220 | 1,175 | 1,200 | 3,200 |
| 2024/11/14 | 1,189 | 1,226 | 1,189 | 1,220 | 1,600 |
| 2024/11/13 | 1,227 | 1,227 | 1,197 | 1,219 | 800 |
| 2024/11/12 | 1,230 | 1,257 | 1,199 | 1,229 | 3,100 |
| 2024/11/11 | 1,195 | 1,226 | 1,156 | 1,210 | 4,500 |
| 2024/11/08 | 1,200 | 1,225 | 1,173 | 1,225 | 13,000 |
| 2024/11/07 | 1,244 | 1,244 | 1,200 | 1,230 | 2,800 |
| 2024/11/06 | 1,295 | 1,295 | 1,204 | 1,244 | 8,500 |
| 2024/11/05 | 1,283 | 1,373 | 1,283 | 1,295 | 3,500 |
| 2024/11/01 | 1,307 | 1,378 | 1,307 | 1,332 | 4,000 |
| 2024/10/31 | 1,383 | 1,383 | 1,320 | 1,321 | 4,300 |
| 2024/10/30 | 1,393 | 1,413 | 1,325 | 1,380 | 2,400 |
| 2024/10/29 | 1,318 | 1,398 | 1,318 | 1,393 | 3,100 |
| 2024/10/28 | 1,275 | 1,323 | 1,275 | 1,318 | 1,800 |
| 2024/10/25 | 1,328 | 1,328 | 1,261 | 1,285 | 4,900 |
| 2024/10/24 | 1,250 | 1,289 | 1,250 | 1,288 | 1,800 |
| 2024/10/23 | 1,310 | 1,318 | 1,258 | 1,268 | 3,100 |
| 2024/10/22 | 1,384 | 1,384 | 1,242 | 1,311 | 12,100 |
| 2024/10/21 | 1,359 | 1,390 | 1,349 | 1,390 | 3,200 |
| 2024/10/18 | 1,357 | 1,399 | 1,357 | 1,358 | 2,400 |
| 2024/10/17 | 1,416 | 1,436 | 1,356 | 1,381 | 6,300 |
| 2024/10/16 | 1,401 | 1,446 | 1,401 | 1,446 | 2,900 |
| 2024/10/15 | 1,447 | 1,485 | 1,446 | 1,485 | 1,000 |
| 2024/10/11 | 1,410 | 1,447 | 1,368 | 1,447 | 6,700 |
| 2024/10/10 | 1,465 | 1,478 | 1,444 | 1,444 | 1,500 |
| 2024/10/09 | 1,485 | 1,485 | 1,447 | 1,465 | 7,500 |
| 2024/10/08 | 1,504 | 1,510 | 1,490 | 1,500 | 1,800 |
| 2024/10/07 | 1,521 | 1,561 | 1,506 | 1,506 | 1,900 |
| 2024/10/04 | 1,555 | 1,555 | 1,534 | 1,534 | 700 |
| 2024/10/03 | 1,533 | 1,565 | 1,485 | 1,549 | 3,300 |
| 2024/10/02 | 1,532 | 1,532 | 1,521 | 1,523 | 900 |
| 2024/10/01 | 1,550 | 1,567 | 1,550 | 1,567 | 1,400 |
| 2024/09/30 | 1,538 | 1,555 | 1,481 | 1,555 | 3,700 |
| 2024/09/27 | 1,626 | 1,648 | 1,556 | 1,576 | 3,700 |
| 2024/09/26 | 1,660 | 1,670 | 1,608 | 1,628 | 13,800 |
| 2024/09/25 | 1,541 | 1,660 | 1,532 | 1,630 | 12,000 |
| 2024/09/24 | 1,553 | 1,561 | 1,523 | 1,553 | 2,300 |
| 2024/09/20 | 1,561 | 1,563 | 1,524 | 1,553 | 3,000 |
| 2024/09/19 | 1,512 | 1,540 | 1,512 | 1,524 | 800 |
| 2024/09/18 | 1,549 | 1,549 | 1,512 | 1,512 | 200 |
| 2024/09/17 | 1,550 | 1,550 | 1,530 | 1,530 | 1,200 |
| 2024/09/13 | 1,526 | 1,546 | 1,522 | 1,546 | 2,800 |
| 2024/09/12 | 1,558 | 1,594 | 1,543 | 1,555 | 6,400 |
| 2024/09/11 | 1,567 | 1,567 | 1,547 | 1,558 | 2,600 |
| 2024/09/10 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2024/09/09 | 1,501 | 1,535 | 1,470 | 1,535 | 2,600 |
| 2024/09/06 | 1,569 | 1,569 | 1,522 | 1,524 | 2,800 |
| 2024/09/05 | 1,520 | 1,549 | 1,515 | 1,546 | 4,700 |
| 2024/09/04 | 1,597 | 1,597 | 1,555 | 1,555 | 22,400 |
| 2024/09/03 | 1,762 | 1,762 | 1,555 | 1,602 | 71,000 |
| 2024/09/02 | 1,828 | 1,868 | 1,800 | 1,842 | 5,100 |
| 2024/08/30 | 1,699 | 1,980 | 1,699 | 1,908 | 18,600 |
| 2024/08/29 | 1,626 | 1,685 | 1,626 | 1,683 | 1,400 |
| 2024/08/28 | 1,601 | 1,626 | 1,601 | 1,626 | 300 |
| 2024/08/27 | 1,658 | 1,658 | 1,625 | 1,625 | 900 |
| 2024/08/26 | 1,649 | 1,668 | 1,618 | 1,618 | 4,000 |
| 2024/08/23 | 1,667 | 1,692 | 1,575 | 1,609 | 4,700 |
| 2024/08/22 | 1,569 | 1,627 | 1,569 | 1,627 | 3,900 |
| 2024/08/21 | 1,569 | 1,569 | 1,511 | 1,545 | 1,200 |
| 2024/08/20 | 1,580 | 1,599 | 1,540 | 1,578 | 700 |
| 2024/08/19 | 1,510 | 1,588 | 1,503 | 1,565 | 7,200 |
| 2024/08/16 | 1,504 | 1,513 | 1,450 | 1,502 | 5,500 |
| 2024/08/15 | 1,379 | 1,455 | 1,379 | 1,422 | 6,900 |
| 2024/08/14 | 1,439 | 1,439 | 1,401 | 1,439 | 8,600 |
| 2024/08/13 | 1,394 | 1,430 | 1,342 | 1,430 | 6,500 |
| 2024/08/09 | 1,425 | 1,425 | 1,402 | 1,420 | 900 |
| 2024/08/08 | 1,407 | 1,449 | 1,318 | 1,440 | 5,900 |
| 2024/08/07 | 1,350 | 1,440 | 1,350 | 1,425 | 4,400 |
| 2024/08/06 | 1,245 | 1,341 | 1,245 | 1,341 | 11,800 |
| 2024/08/05 | 1,360 | 1,360 | 1,180 | 1,181 | 24,300 |
| 2024/08/02 | 1,499 | 1,499 | 1,330 | 1,420 | 17,100 |
| 2024/08/01 | 1,630 | 1,632 | 1,518 | 1,536 | 7,500 |
| 2024/07/31 | 1,700 | 1,700 | 1,616 | 1,632 | 2,200 |
| 2024/07/30 | 1,751 | 1,751 | 1,700 | 1,700 | 1,800 |
| 2024/07/29 | 1,795 | 1,796 | 1,742 | 1,751 | 2,700 |
| 2024/07/26 | 1,793 | 1,801 | 1,743 | 1,755 | 6,500 |
| 2024/07/25 | 1,668 | 1,728 | 1,660 | 1,713 | 6,900 |
| 2024/07/24 | 1,707 | 1,747 | 1,650 | 1,708 | 7,500 |
| 2024/07/23 | 1,709 | 1,803 | 1,683 | 1,707 | 11,800 |
| 2024/07/22 | 1,660 | 1,749 | 1,546 | 1,749 | 9,500 |
| 2024/07/19 | 1,499 | 1,759 | 1,490 | 1,660 | 16,500 |
| 2024/07/18 | 1,483 | 1,496 | 1,465 | 1,492 | 4,100 |
| 2024/07/17 | 1,489 | 1,495 | 1,451 | 1,490 | 3,800 |
| 2024/07/16 | 1,442 | 1,480 | 1,442 | 1,445 | 3,800 |
| 2024/07/12 | 1,405 | 1,449 | 1,405 | 1,449 | 2,600 |
| 2024/07/11 | 1,449 | 1,449 | 1,387 | 1,405 | 3,000 |
| 2024/07/10 | 1,405 | 1,449 | 1,383 | 1,449 | 3,000 |
| 2024/07/09 | 1,360 | 1,403 | 1,360 | 1,383 | 1,400 |
| 2024/07/08 | 1,415 | 1,415 | 1,352 | 1,358 | 5,600 |
| 2024/07/05 | 1,431 | 1,431 | 1,340 | 1,415 | 7,500 |
| 2024/07/04 | 1,437 | 1,458 | 1,412 | 1,435 | 4,000 |
| 2024/07/03 | 1,465 | 1,468 | 1,421 | 1,421 | 3,000 |
| 2024/07/02 | 1,497 | 1,497 | 1,454 | 1,464 | 2,200 |
| 2024/07/01 | 1,414 | 1,498 | 1,414 | 1,492 | 13,200 |
| 2024/06/28 | 1,398 | 1,407 | 1,349 | 1,384 | 8,500 |
| 2024/06/27 | 1,280 | 1,420 | 1,275 | 1,398 | 12,400 |
| 2024/06/26 | 1,265 | 1,277 | 1,233 | 1,277 | 4,100 |
| 2024/06/25 | 1,245 | 1,258 | 1,240 | 1,258 | 5,500 |
| 2024/06/24 | 1,197 | 1,245 | 1,197 | 1,245 | 6,300 |
| 2024/06/21 | 1,145 | 1,195 | 1,145 | 1,195 | 800 |
| 2024/06/20 | 1,185 | 1,189 | 1,142 | 1,147 | 14,700 |
| 2024/06/19 | 1,189 | 1,219 | 1,177 | 1,183 | 6,500 |
| 2024/06/18 | 1,225 | 1,235 | 1,194 | 1,219 | 4,400 |
| 2024/06/17 | 1,196 | 1,227 | 1,196 | 1,226 | 5,300 |
| 2024/06/14 | 1,170 | 1,185 | 1,131 | 1,166 | 3,500 |
| 2024/06/13 | 1,161 | 1,163 | 1,140 | 1,140 | 4,400 |
| 2024/06/12 | 1,168 | 1,178 | 1,166 | 1,178 | 500 |
| 2024/06/11 | 1,181 | 1,187 | 1,160 | 1,173 | 4,000 |
| 2024/06/10 | 1,151 | 1,248 | 1,151 | 1,181 | 18,100 |
| 2024/06/07 | 1,150 | 1,163 | 1,114 | 1,150 | 2,900 |
| 2024/06/06 | 1,083 | 1,149 | 1,083 | 1,149 | 7,300 |
| 2024/06/05 | 1,051 | 1,083 | 1,051 | 1,083 | 3,700 |
| 2024/06/04 | 1,032 | 1,084 | 1,032 | 1,078 | 7,200 |
| 2024/06/03 | 1,006 | 1,032 | 1,006 | 1,032 | 900 |
| 2024/05/31 | 1,003 | 1,027 | 1,003 | 1,004 | 1,900 |
| 2024/05/30 | 1,001 | 1,026 | 1,001 | 1,026 | 2,100 |
| 2024/05/29 | 1,013 | 1,045 | 999 | 1,013 | 13,500 |
| 2024/05/28 | 1,000 | 1,015 | 992 | 1,015 | 1,900 |
| 2024/05/27 | 1,042 | 1,054 | 997 | 1,018 | 11,600 |
| 2024/05/24 | 1,020 | 1,020 | 997 | 997 | 10,400 |
| 2024/05/23 | 1,026 | 1,026 | 983 | 1,009 | 14,000 |
| 2024/05/22 | 1,059 | 1,059 | 1,008 | 1,008 | 21,000 |
| 2024/05/21 | 1,061 | 1,068 | 1,025 | 1,062 | 9,400 |
| 2024/05/20 | 1,072 | 1,097 | 1,049 | 1,061 | 15,200 |
| 2024/05/17 | 1,084 | 1,125 | 1,010 | 1,042 | 37,100 |
| 2024/05/16 | 1,117 | 1,285 | 1,056 | 1,127 | 154,800 |
| 2024/05/15 | 1,117 | 1,117 | 1,016 | 1,117 | 133,500 |
| 2024/05/14 | 937 | 967 | 935 | 967 | 4,400 |
| 2024/05/13 | 933 | 935 | 920 | 922 | 2,100 |
| 2024/05/10 | 929 | 929 | 919 | 919 | 400 |
| 2024/05/09 | 920 | 920 | 905 | 918 | 3,500 |
| 2024/05/08 | 929 | 935 | 919 | 935 | 800 |
| 2024/05/07 | 929 | 943 | 925 | 935 | 1,800 |
| 2024/05/02 | 928 | 930 | 928 | 929 | 3,300 |
| 2024/05/01 | 927 | 939 | 912 | 932 | 2,500 |
| 2024/04/30 | 918 | 942 | 918 | 942 | 3,500 |
| 2024/04/26 | 915 | 934 | 915 | 933 | 2,300 |
| 2024/04/25 | 898 | 915 | 892 | 915 | 2,600 |
| 2024/04/24 | 881 | 917 | 881 | 896 | 4,900 |
| 2024/04/23 | 875 | 890 | 875 | 890 | 3,500 |
| 2024/04/22 | 855 | 873 | 855 | 862 | 1,800 |
| 2024/04/19 | 867 | 867 | 847 | 867 | 4,600 |
| 2024/04/18 | 883 | 884 | 861 | 870 | 12,700 |
| 2024/04/17 | 938 | 938 | 881 | 898 | 11,300 |
| 2024/04/16 | 918 | 918 | 910 | 910 | 3,500 |
| 2024/04/15 | 921 | 921 | 920 | 920 | 1,100 |
| 2024/04/12 | 938 | 949 | 932 | 932 | 1,000 |
| 2024/04/11 | 938 | 938 | 938 | 938 | 100 |
| 2024/04/08 | 950 | 950 | 949 | 950 | 1,500 |
| 2024/04/05 | 959 | 959 | 959 | 959 | 100 |
| 2024/04/04 | 970 | 980 | 970 | 970 | 600 |
| 2024/04/02 | 959 | 969 | 959 | 960 | 400 |
| 2024/04/01 | 994 | 997 | 964 | 966 | 1,600 |
| 2024/03/29 | 982 | 982 | 951 | 951 | 8,600 |
| 2024/03/28 | 967 | 967 | 967 | 967 | 700 |
| 2024/03/27 | 980 | 993 | 980 | 993 | 700 |
| 2024/03/26 | 998 | 998 | 995 | 995 | 2,700 |
| 2024/03/25 | 1,010 | 1,078 | 974 | 998 | 13,700 |
| 2024/03/22 | 990 | 1,005 | 971 | 1,005 | 3,300 |
| 2024/03/21 | 979 | 1,006 | 973 | 1,004 | 2,300 |
| 2024/03/19 | 972 | 994 | 950 | 994 | 2,600 |
| 2024/03/18 | 994 | 994 | 962 | 973 | 1,100 |
| 2024/03/15 | 967 | 967 | 960 | 960 | 400 |
| 2024/03/14 | 983 | 993 | 981 | 982 | 1,100 |
| 2024/03/13 | 980 | 980 | 945 | 970 | 1,300 |
| 2024/03/12 | 977 | 978 | 977 | 978 | 200 |
| 2024/03/11 | 993 | 993 | 958 | 968 | 900 |
| 2024/03/08 | 984 | 984 | 966 | 978 | 2,000 |
| 2024/03/07 | 973 | 987 | 973 | 987 | 300 |
| 2024/03/06 | 968 | 969 | 968 | 969 | 900 |
| 2024/03/05 | 965 | 965 | 953 | 953 | 1,300 |
| 2024/03/04 | 952 | 967 | 952 | 957 | 800 |
| 2024/03/01 | 940 | 967 | 940 | 952 | 5,100 |
| 2024/02/29 | 947 | 947 | 910 | 946 | 2,200 |
| 2024/02/28 | 955 | 958 | 941 | 947 | 1,100 |
| 2024/02/27 | 942 | 957 | 942 | 955 | 1,400 |
| 2024/02/26 | 952 | 954 | 940 | 946 | 2,400 |
| 2024/02/22 | 950 | 950 | 946 | 946 | 1,400 |
| 2024/02/21 | 935 | 950 | 923 | 950 | 4,700 |
| 2024/02/20 | 945 | 945 | 942 | 942 | 600 |
| 2024/02/19 | 913 | 944 | 901 | 940 | 5,900 |
| 2024/02/16 | 910 | 945 | 910 | 940 | 14,400 |
| 2024/02/15 | 970 | 980 | 916 | 916 | 17,100 |
| 2024/02/14 | 970 | 1,005 | 970 | 1,000 | 14,200 |
| 2024/02/13 | 984 | 989 | 960 | 967 | 5,800 |
| 2024/02/09 | 997 | 1,000 | 989 | 999 | 2,300 |
| 2024/02/08 | 1,003 | 1,020 | 998 | 1,000 | 4,600 |
| 2024/02/07 | 975 | 1,018 | 975 | 1,010 | 5,500 |
| 2024/02/06 | 994 | 1,008 | 985 | 1,005 | 4,400 |
| 2024/02/05 | 963 | 993 | 963 | 981 | 3,700 |
| 2024/02/02 | 960 | 972 | 957 | 971 | 2,500 |
| 2024/01/31 | 962 | 977 | 962 | 977 | 3,400 |
| 2024/01/30 | 961 | 972 | 961 | 962 | 600 |
| 2024/01/29 | 996 | 998 | 964 | 972 | 8,200 |
| 2024/01/26 | 1,000 | 1,000 | 979 | 996 | 7,100 |
| 2024/01/25 | 940 | 978 | 939 | 970 | 17,400 |
| 2024/01/24 | 918 | 935 | 918 | 935 | 5,000 |
| 2024/01/23 | 915 | 915 | 911 | 914 | 1,300 |
| 2024/01/22 | 922 | 922 | 915 | 915 | 1,700 |
| 2024/01/19 | 915 | 920 | 912 | 920 | 400 |
| 2024/01/18 | 926 | 926 | 915 | 915 | 1,800 |
| 2024/01/17 | 946 | 946 | 925 | 926 | 1,200 |
| 2024/01/16 | 918 | 961 | 918 | 932 | 7,300 |
| 2024/01/15 | 899 | 908 | 899 | 900 | 2,000 |
| 2024/01/12 | 897 | 900 | 888 | 891 | 1,800 |
| 2024/01/11 | 894 | 894 | 890 | 890 | 300 |
| 2024/01/10 | 896 | 896 | 877 | 890 | 1,800 |
| 2024/01/09 | 895 | 895 | 888 | 888 | 3,600 |
| 2024/01/05 | 900 | 900 | 859 | 883 | 4,700 |
| 2024/01/04 | 918 | 918 | 900 | 900 | 2,900 |