4414 (株)フレクト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,798 | 1,798 | 1,651 | 1,738 | 85,500 | 1,738 |
| 2025-04-03 | 1,720 | 1,839 | 1,680 | 1,824 | 67,500 | 1,824 |
| 2025-04-02 | 1,786 | 1,813 | 1,773 | 1,787 | 15,300 | 1,787 |
| 2025-04-01 | 1,850 | 1,911 | 1,785 | 1,785 | 16,100 | 1,785 |
| 2025-03-31 | 1,881 | 1,881 | 1,815 | 1,840 | 27,400 | 1,840 |
| 2025-03-28 | 1,843 | 1,980 | 1,843 | 1,914 | 50,700 | 1,914 |
| 2025-03-27 | 1,850 | 1,878 | 1,820 | 1,843 | 14,500 | 1,843 |
| 2025-03-26 | 1,840 | 1,871 | 1,838 | 1,838 | 25,400 | 1,838 |
| 2025-03-25 | 1,844 | 1,870 | 1,830 | 1,833 | 17,800 | 1,833 |
| 2025-03-24 | 1,825 | 1,863 | 1,806 | 1,806 | 17,400 | 1,806 |
| 2025-03-21 | 1,889 | 1,909 | 1,792 | 1,824 | 39,500 | 1,824 |
| 2025-03-19 | 1,878 | 1,906 | 1,863 | 1,874 | 18,500 | 1,874 |
| 2025-03-18 | 1,833 | 1,860 | 1,817 | 1,859 | 15,400 | 1,859 |
| 2025-03-17 | 1,803 | 1,816 | 1,747 | 1,801 | 34,000 | 1,801 |
| 2025-03-14 | 1,767 | 1,794 | 1,747 | 1,794 | 45,000 | 1,794 |
| 2025-03-13 | 1,826 | 1,850 | 1,787 | 1,787 | 16,200 | 1,787 |
| 2025-03-12 | 1,764 | 1,802 | 1,764 | 1,786 | 14,700 | 1,786 |
| 2025-03-11 | 1,791 | 1,793 | 1,765 | 1,773 | 23,700 | 1,773 |
| 2025-03-10 | 1,830 | 1,878 | 1,822 | 1,827 | 21,000 | 1,827 |
| 2025-03-07 | 1,855 | 1,855 | 1,796 | 1,830 | 37,400 | 1,830 |
| 2025-03-06 | 1,880 | 1,905 | 1,866 | 1,866 | 8,200 | 1,866 |
| 2025-03-05 | 1,854 | 1,905 | 1,854 | 1,887 | 9,700 | 1,887 |
| 2025-03-04 | 1,873 | 1,899 | 1,825 | 1,879 | 40,200 | 1,879 |
| 2025-03-03 | 1,897 | 1,953 | 1,877 | 1,898 | 23,200 | 1,898 |
| 2025-02-28 | 1,917 | 1,945 | 1,884 | 1,884 | 50,000 | 1,884 |
| 2025-02-27 | 1,991 | 1,992 | 1,948 | 1,949 | 27,800 | 1,949 |
| 2025-02-26 | 1,975 | 2,024 | 1,931 | 1,996 | 40,900 | 1,996 |
| 2025-02-25 | 1,997 | 2,065 | 1,970 | 2,025 | 25,900 | 2,025 |
| 2025-02-21 | 2,051 | 2,092 | 2,017 | 2,047 | 28,200 | 2,047 |
| 2025-02-20 | 2,178 | 2,188 | 2,051 | 2,064 | 53,100 | 2,064 |
| 2025-02-19 | 2,150 | 2,181 | 2,122 | 2,134 | 38,200 | 2,134 |
| 2025-02-18 | 2,106 | 2,150 | 2,079 | 2,110 | 53,200 | 2,110 |
| 2025-02-17 | 1,975 | 2,147 | 1,965 | 2,096 | 133,500 | 2,096 |
| 2025-02-14 | 1,887 | 1,970 | 1,861 | 1,965 | 65,100 | 1,965 |
| 2025-02-13 | 1,943 | 1,972 | 1,876 | 1,880 | 54,400 | 1,880 |
| 2025-02-12 | 1,866 | 1,909 | 1,800 | 1,909 | 57,800 | 1,909 |
| 2025-02-10 | 1,721 | 1,822 | 1,714 | 1,803 | 48,400 | 1,803 |
| 2025-02-07 | 1,653 | 1,734 | 1,632 | 1,728 | 146,600 | 1,728 |
| 2025-02-06 | 1,801 | 1,818 | 1,767 | 1,813 | 63,500 | 1,813 |
| 2025-02-05 | 1,805 | 1,807 | 1,755 | 1,788 | 33,400 | 1,788 |
| 2025-02-04 | 1,794 | 1,810 | 1,764 | 1,773 | 31,400 | 1,773 |
| 2025-02-03 | 1,794 | 1,813 | 1,766 | 1,794 | 32,500 | 1,794 |
| 2025-01-31 | 1,827 | 1,827 | 1,771 | 1,794 | 26,300 | 1,794 |
| 2025-01-30 | 1,845 | 1,845 | 1,787 | 1,809 | 22,100 | 1,809 |
| 2025-01-29 | 1,800 | 1,853 | 1,800 | 1,836 | 40,000 | 1,836 |
| 2025-01-28 | 1,731 | 1,800 | 1,724 | 1,790 | 34,400 | 1,790 |
| 2025-01-27 | 1,749 | 1,763 | 1,725 | 1,725 | 27,200 | 1,725 |
| 2025-01-24 | 1,697 | 1,733 | 1,693 | 1,733 | 28,200 | 1,733 |
| 2025-01-23 | 1,698 | 1,714 | 1,667 | 1,673 | 9,800 | 1,673 |
| 2025-01-22 | 1,700 | 1,712 | 1,650 | 1,697 | 26,000 | 1,697 |
| 2025-01-21 | 1,723 | 1,743 | 1,680 | 1,696 | 16,500 | 1,696 |
| 2025-01-20 | 1,666 | 1,718 | 1,655 | 1,716 | 22,200 | 1,716 |
| 2025-01-17 | 1,634 | 1,643 | 1,616 | 1,636 | 9,900 | 1,636 |
| 2025-01-16 | 1,660 | 1,678 | 1,630 | 1,658 | 15,600 | 1,658 |
| 2025-01-15 | 1,603 | 1,656 | 1,600 | 1,637 | 22,400 | 1,637 |
| 2025-01-14 | 1,619 | 1,619 | 1,546 | 1,583 | 56,000 | 1,583 |
| 2025-01-10 | 1,613 | 1,645 | 1,613 | 1,624 | 6,800 | 1,624 |
| 2025-01-09 | 1,645 | 1,708 | 1,615 | 1,620 | 29,000 | 1,620 |
| 2025-01-08 | 1,651 | 1,670 | 1,631 | 1,645 | 18,500 | 1,645 |
| 2025-01-07 | 1,718 | 1,718 | 1,657 | 1,661 | 24,100 | 1,661 |
| 2025-01-06 | 1,779 | 1,811 | 1,686 | 1,697 | 58,600 | 1,697 |
分割・併合履歴 ： [2024-03-28]1株→2株