4414 (株)フレクト の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,410 | 3,410 | 3,215 | 3,235 | 102,800 | 1,617.50 |
| 2021-12-29 | 3,765 | 3,790 | 3,400 | 3,410 | 143,000 | 1,705 |
| 2021-12-28 | 3,585 | 3,740 | 3,455 | 3,695 | 196,000 | 1,847.50 |
| 2021-12-27 | 3,925 | 3,945 | 3,510 | 3,560 | 226,700 | 1,780 |
| 2021-12-24 | 4,175 | 4,365 | 3,820 | 3,970 | 370,500 | 1,985 |
| 2021-12-23 | 4,435 | 4,840 | 4,085 | 4,300 | 1,611,400 | 2,150 |
| 2021-12-22 | 3,685 | 4,435 | 3,645 | 4,435 | 1,527,400 | 2,217.50 |
| 2021-12-21 | 4,185 | 4,320 | 3,650 | 3,735 | 842,300 | 1,867.50 |
| 2021-12-20 | 4,310 | 4,900 | 4,140 | 4,290 | 3,219,900 | 2,145 |
| 2021-12-17 | 4,810 | 5,070 | 4,250 | 4,250 | 1,397,500 | 2,125 |
| 2021-12-16 | 6,250 | 6,290 | 5,250 | 5,250 | 1,040,900 | 2,625 |
| 2021-12-15 | 7,460 | 7,540 | 6,030 | 6,250 | 2,433,500 | 3,125 |
| 2021-12-14 | 7,660 | 9,310 | 6,310 | 6,930 | 4,756,100 | 3,465 |
| 2021-12-13 | 7,810 | 7,810 | 7,810 | 7,810 | 24,900 | 3,905 |
| 2021-12-10 | 5,810 | 6,810 | 5,740 | 6,810 | 502,900 | 3,405 |
分割・併合履歴 ： [2024-03-28]1株→2株
