4414 (株)フレクト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,929 | 2,929 | 2,863 | 2,874 | 19,800 | 2,874 |
| 2024-04-24 | 2,932 | 2,980 | 2,905 | 2,921 | 12,300 | 2,921 |
| 2024-04-23 | 3,040 | 3,040 | 2,876 | 2,909 | 25,400 | 2,909 |
| 2024-04-22 | 2,898 | 2,950 | 2,882 | 2,938 | 25,200 | 2,938 |
| 2024-04-19 | 2,961 | 2,961 | 2,755 | 2,860 | 60,900 | 2,860 |
| 2024-04-18 | 2,901 | 3,055 | 2,857 | 2,989 | 36,700 | 2,989 |
| 2024-04-17 | 2,860 | 2,996 | 2,830 | 2,903 | 35,600 | 2,903 |
| 2024-04-16 | 2,930 | 2,970 | 2,860 | 2,866 | 51,400 | 2,866 |
| 2024-04-15 | 3,050 | 3,100 | 2,975 | 2,976 | 28,500 | 2,976 |
| 2024-04-12 | 3,205 | 3,205 | 3,075 | 3,105 | 19,300 | 3,105 |
| 2024-04-11 | 3,100 | 3,160 | 3,070 | 3,155 | 19,400 | 3,155 |
| 2024-04-10 | 3,100 | 3,245 | 3,100 | 3,145 | 32,300 | 3,145 |
| 2024-04-09 | 3,075 | 3,285 | 3,075 | 3,095 | 57,500 | 3,095 |
| 2024-04-08 | 3,000 | 3,075 | 2,975 | 3,050 | 41,000 | 3,050 |
| 2024-04-05 | 2,940 | 3,035 | 2,921 | 3,000 | 38,500 | 3,000 |
| 2024-04-04 | 3,120 | 3,150 | 2,980 | 3,010 | 50,500 | 3,010 |
| 2024-04-03 | 3,100 | 3,225 | 3,085 | 3,100 | 32,600 | 3,100 |
| 2024-04-02 | 3,175 | 3,205 | 3,105 | 3,155 | 35,500 | 3,155 |
| 2024-04-01 | 3,305 | 3,335 | 3,155 | 3,170 | 34,800 | 3,170 |
| 2024-03-29 | 3,250 | 3,345 | 3,185 | 3,270 | 46,300 | 3,270 |
| 2024-03-28 | 3,400 | 3,525 | 3,260 | 3,265 | 56,400 | 3,265 |
| 2024-03-27 | 7,120 | 7,160 | 6,810 | 6,890 | 33,600 | 3,445 |
| 2024-03-26 | 7,470 | 7,740 | 7,150 | 7,150 | 32,700 | 3,575 |
| 2024-03-25 | 7,630 | 7,770 | 7,410 | 7,500 | 42,200 | 3,750 |
| 2024-03-22 | 7,210 | 7,540 | 7,110 | 7,490 | 40,400 | 3,745 |
| 2024-03-21 | 7,370 | 7,450 | 7,110 | 7,150 | 31,300 | 3,575 |
| 2024-03-19 | 7,050 | 7,300 | 6,870 | 7,150 | 43,500 | 3,575 |
| 2024-03-18 | 6,440 | 7,230 | 6,440 | 7,040 | 114,200 | 3,520 |
| 2024-03-15 | 6,570 | 6,570 | 6,190 | 6,240 | 54,900 | 3,120 |
| 2024-03-14 | 6,410 | 6,660 | 6,250 | 6,610 | 57,200 | 3,305 |
| 2024-03-13 | 6,840 | 6,850 | 6,370 | 6,470 | 39,600 | 3,235 |
| 2024-03-12 | 6,260 | 6,750 | 6,240 | 6,540 | 72,900 | 3,270 |
| 2024-03-11 | 6,270 | 6,480 | 6,270 | 6,320 | 39,100 | 3,160 |
| 2024-03-08 | 6,680 | 6,840 | 6,520 | 6,550 | 40,000 | 3,275 |
| 2024-03-07 | 7,020 | 7,040 | 6,640 | 6,680 | 61,500 | 3,340 |
| 2024-03-06 | 6,800 | 6,990 | 6,650 | 6,930 | 26,000 | 3,465 |
| 2024-03-05 | 6,370 | 7,000 | 6,260 | 6,960 | 65,100 | 3,480 |
| 2024-03-04 | 5,980 | 6,800 | 5,940 | 6,570 | 93,200 | 3,285 |
| 2024-03-01 | 6,000 | 6,090 | 5,900 | 5,910 | 25,800 | 2,955 |
| 2024-02-29 | 6,160 | 6,250 | 6,020 | 6,020 | 29,300 | 3,010 |
| 2024-02-28 | 6,470 | 6,490 | 6,180 | 6,280 | 27,900 | 3,140 |
| 2024-02-27 | 6,470 | 6,540 | 6,210 | 6,370 | 49,200 | 3,185 |
| 2024-02-26 | 6,180 | 6,650 | 5,990 | 6,500 | 81,100 | 3,250 |
| 2024-02-22 | 6,060 | 6,120 | 5,900 | 6,080 | 27,500 | 3,040 |
| 2024-02-21 | 6,060 | 6,080 | 5,900 | 5,960 | 20,200 | 2,980 |
| 2024-02-20 | 5,760 | 6,380 | 5,750 | 6,160 | 89,900 | 3,080 |
| 2024-02-19 | 5,880 | 6,020 | 5,720 | 5,760 | 41,800 | 2,880 |
| 2024-02-16 | 5,970 | 6,100 | 5,720 | 5,950 | 46,800 | 2,975 |
| 2024-02-15 | 6,200 | 6,200 | 5,950 | 5,960 | 41,000 | 2,980 |
| 2024-02-14 | 5,890 | 6,260 | 5,880 | 6,200 | 72,700 | 3,100 |
| 2024-02-13 | 5,900 | 6,000 | 5,620 | 5,940 | 98,900 | 2,970 |
| 2024-02-09 | 5,940 | 6,000 | 5,700 | 5,900 | 158,000 | 2,950 |
| 2024-02-08 | 5,350 | 6,200 | 5,350 | 6,000 | 495,400 | 3,000 |
| 2024-02-07 | 4,920 | 5,200 | 4,770 | 5,200 | 203,300 | 2,600 |
| 2024-02-06 | 4,455 | 4,595 | 4,285 | 4,500 | 123,000 | 2,250 |
| 2024-02-05 | 4,300 | 4,445 | 4,240 | 4,385 | 53,100 | 2,192.50 |
| 2024-02-02 | 4,250 | 4,315 | 4,180 | 4,230 | 56,000 | 2,115 |
| 2024-02-01 | 4,350 | 4,435 | 4,165 | 4,245 | 46,300 | 2,122.50 |
| 2024-01-31 | 4,525 | 4,525 | 4,340 | 4,405 | 27,700 | 2,202.50 |
| 2024-01-30 | 4,500 | 4,565 | 4,435 | 4,485 | 18,300 | 2,242.50 |
| 2024-01-29 | 4,575 | 4,575 | 4,390 | 4,440 | 34,000 | 2,220 |
| 2024-01-26 | 4,420 | 4,620 | 4,385 | 4,550 | 32,500 | 2,275 |
| 2024-01-25 | 4,330 | 4,435 | 4,285 | 4,425 | 14,700 | 2,212.50 |
| 2024-01-24 | 4,295 | 4,330 | 4,235 | 4,320 | 16,600 | 2,160 |
| 2024-01-23 | 4,440 | 4,460 | 4,290 | 4,290 | 34,200 | 2,145 |
| 2024-01-22 | 4,285 | 4,415 | 4,235 | 4,415 | 28,800 | 2,207.50 |
| 2024-01-19 | 4,215 | 4,345 | 4,175 | 4,215 | 33,500 | 2,107.50 |
| 2024-01-18 | 4,150 | 4,240 | 4,130 | 4,200 | 15,000 | 2,100 |
| 2024-01-17 | 4,400 | 4,400 | 4,095 | 4,200 | 47,200 | 2,100 |
| 2024-01-16 | 4,355 | 4,435 | 4,260 | 4,265 | 26,900 | 2,132.50 |
| 2024-01-15 | 4,145 | 4,380 | 4,145 | 4,370 | 48,000 | 2,185 |
| 2024-01-12 | 4,390 | 4,390 | 4,065 | 4,145 | 80,900 | 2,072.50 |
| 2024-01-11 | 4,345 | 4,460 | 4,335 | 4,390 | 38,200 | 2,195 |
| 2024-01-10 | 4,475 | 4,475 | 4,325 | 4,365 | 25,600 | 2,182.50 |
| 2024-01-09 | 4,420 | 4,440 | 4,305 | 4,405 | 40,500 | 2,202.50 |
| 2024-01-05 | 4,590 | 4,590 | 4,360 | 4,380 | 44,200 | 2,190 |
| 2024-01-04 | 4,495 | 4,620 | 4,400 | 4,585 | 27,400 | 2,292.50 |
分割・併合履歴 ： [2024-03-28]1株→2株
