7062 (株)フレアス 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 805 | 830 | 805 | 830 | 6,100 | 830 |
| 2025-12-11 | 792 | 811 | 792 | 804 | 1,700 | 804 |
| 2025-12-10 | 806 | 822 | 775 | 792 | 10,700 | 792 |
| 2025-12-09 | 811 | 811 | 801 | 806 | 3,500 | 806 |
| 2025-12-08 | 813 | 815 | 800 | 815 | 11,700 | 815 |
| 2025-12-05 | 817 | 820 | 817 | 819 | 13,100 | 819 |
| 2025-12-04 | 824 | 832 | 823 | 832 | 4,400 | 832 |
| 2025-12-03 | 823 | 831 | 823 | 826 | 4,300 | 826 |
| 2025-12-02 | 825 | 831 | 823 | 823 | 1,500 | 823 |
| 2025-12-01 | 828 | 833 | 821 | 822 | 600 | 822 |
| 2025-11-28 | 801 | 825 | 801 | 825 | 400 | 825 |
| 2025-11-27 | 800 | 804 | 800 | 800 | 600 | 800 |
| 2025-11-26 | 825 | 825 | 791 | 795 | 4,900 | 795 |
| 2025-11-25 | 785 | 808 | 771 | 808 | 11,900 | 808 |
| 2025-11-21 | 783 | 786 | 767 | 780 | 3,000 | 780 |
| 2025-11-20 | 785 | 786 | 784 | 785 | 1,100 | 785 |
| 2025-11-19 | 812 | 812 | 786 | 786 | 2,400 | 786 |
| 2025-11-18 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2025-11-17 | 788 | 810 | 788 | 796 | 3,200 | 796 |
| 2025-11-14 | 800 | 815 | 795 | 801 | 3,400 | 801 |
| 2025-11-13 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2025-11-12 | 803 | 811 | 803 | 803 | 5,000 | 803 |
| 2025-11-11 | 800 | 811 | 799 | 811 | 3,100 | 811 |
| 2025-11-10 | 800 | 800 | 785 | 787 | 1,200 | 787 |
| 2025-11-07 | - | - | - | 790 | - | 790 |
| 2025-11-06 | 787 | 790 | 787 | 790 | 300 | 790 |
| 2025-11-05 | 766 | 772 | 765 | 772 | 1,000 | 772 |
| 2025-11-04 | 795 | 797 | 765 | 770 | 15,100 | 770 |
| 2025-10-31 | 788 | 803 | 787 | 800 | 1,800 | 800 |
| 2025-10-30 | 828 | 833 | 777 | 800 | 9,400 | 800 |
| 2025-10-29 | 855 | 855 | 843 | 843 | 800 | 843 |
| 2025-10-28 | 844 | 844 | 842 | 842 | 300 | 842 |
| 2025-10-27 | 866 | 866 | 842 | 851 | 1,900 | 851 |
| 2025-10-24 | 858 | 858 | 838 | 858 | 3,000 | 858 |
| 2025-10-23 | 820 | 847 | 820 | 847 | 4,400 | 847 |
| 2025-10-22 | 813 | 819 | 804 | 819 | 4,200 | 819 |
| 2025-10-21 | 807 | 807 | 801 | 801 | 400 | 801 |
| 2025-10-20 | 820 | 821 | 809 | 809 | 1,600 | 809 |
| 2025-10-17 | 801 | 817 | 785 | 817 | 12,500 | 817 |
| 2025-10-16 | 790 | 815 | 790 | 815 | 1,200 | 815 |
| 2025-10-15 | 779 | 791 | 779 | 791 | 900 | 791 |
| 2025-10-14 | 791 | 797 | 781 | 784 | 14,300 | 784 |
| 2025-10-10 | 809 | 816 | 808 | 816 | 1,300 | 816 |
| 2025-10-09 | 828 | 838 | 802 | 809 | 3,300 | 809 |
| 2025-10-08 | 814 | 828 | 812 | 828 | 3,000 | 828 |
| 2025-10-07 | 848 | 849 | 797 | 799 | 25,900 | 799 |
| 2025-10-06 | 811 | 838 | 791 | 833 | 14,700 | 833 |
| 2025-10-03 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2025-10-02 | 809 | 809 | 787 | 787 | 4,000 | 787 |
| 2025-10-01 | 798 | 813 | 793 | 794 | 11,600 | 794 |
| 2025-09-30 | 801 | 813 | 801 | 813 | 7,200 | 813 |
| 2025-09-29 | 805 | 829 | 798 | 807 | 13,100 | 807 |
| 2025-09-26 | 860 | 860 | 783 | 806 | 12,400 | 806 |
| 2025-09-25 | 863 | 863 | 840 | 860 | 12,400 | 860 |
| 2025-09-24 | 875 | 884 | 853 | 872 | 15,500 | 872 |
| 2025-09-22 | 876 | 877 | 845 | 845 | 7,100 | 845 |
| 2025-09-19 | 932 | 932 | 867 | 870 | 30,100 | 870 |
| 2025-09-18 | 913 | 917 | 905 | 917 | 3,400 | 917 |
| 2025-09-17 | 897 | 934 | 891 | 913 | 8,300 | 913 |
| 2025-09-16 | 891 | 897 | 880 | 897 | 3,600 | 897 |
| 2025-09-12 | 874 | 876 | 871 | 873 | 4,600 | 873 |
| 2025-09-11 | 895 | 895 | 874 | 874 | 1,400 | 874 |
| 2025-09-10 | 890 | 895 | 885 | 894 | 1,900 | 894 |
| 2025-09-09 | 879 | 894 | 879 | 890 | 2,100 | 890 |
| 2025-09-08 | 883 | 883 | 860 | 864 | 9,500 | 864 |
| 2025-09-05 | 910 | 910 | 870 | 897 | 9,100 | 897 |
| 2025-09-04 | 887 | 917 | 887 | 910 | 4,000 | 910 |
| 2025-09-03 | 914 | 914 | 871 | 872 | 3,300 | 872 |
| 2025-09-02 | 899 | 901 | 899 | 899 | 900 | 899 |
| 2025-09-01 | 906 | 916 | 896 | 900 | 3,100 | 900 |
| 2025-08-29 | 917 | 925 | 910 | 910 | 1,200 | 910 |
| 2025-08-28 | 937 | 937 | 913 | 919 | 4,500 | 919 |
| 2025-08-27 | - | - | - | 952 | - | 952 |
| 2025-08-26 | 933 | 954 | 933 | 952 | 7,200 | 952 |
| 2025-08-25 | 903 | 945 | 903 | 945 | 7,900 | 945 |
| 2025-08-22 | 900 | 931 | 890 | 903 | 6,500 | 903 |
| 2025-08-21 | 939 | 940 | 890 | 891 | 13,700 | 891 |
| 2025-08-20 | 947 | 947 | 932 | 933 | 2,000 | 933 |
| 2025-08-19 | 951 | 953 | 935 | 940 | 3,600 | 940 |
| 2025-08-18 | 940 | 989 | 940 | 940 | 13,400 | 940 |
| 2025-08-15 | 943 | 950 | 897 | 925 | 15,900 | 925 |
| 2025-08-14 | 851 | 900 | 851 | 868 | 7,200 | 868 |
| 2025-08-13 | 883 | 883 | 855 | 855 | 3,800 | 855 |
| 2025-08-12 | 869 | 898 | 868 | 868 | 1,200 | 868 |
| 2025-08-08 | 869 | 869 | 851 | 867 | 2,400 | 867 |
| 2025-08-07 | 863 | 874 | 863 | 874 | 300 | 874 |
| 2025-08-06 | 863 | 864 | 863 | 863 | 700 | 863 |
| 2025-08-05 | 887 | 909 | 865 | 865 | 2,600 | 865 |
| 2025-08-04 | 897 | 902 | 881 | 902 | 2,200 | 902 |
| 2025-08-01 | 883 | 912 | 883 | 912 | 800 | 912 |
| 2025-07-31 | 915 | 915 | 883 | 883 | 3,500 | 883 |
| 2025-07-30 | 908 | 925 | 900 | 915 | 2,800 | 915 |
| 2025-07-29 | 905 | 928 | 905 | 915 | 1,700 | 915 |
| 2025-07-28 | 930 | 940 | 907 | 907 | 6,100 | 907 |
| 2025-07-25 | 960 | 965 | 920 | 921 | 13,600 | 921 |
| 2025-07-24 | 858 | 964 | 851 | 964 | 47,800 | 964 |
| 2025-07-23 | 859 | 895 | 826 | 888 | 33,300 | 888 |
| 2025-07-22 | 810 | 864 | 810 | 849 | 14,700 | 849 |
| 2025-07-18 | 763 | 808 | 763 | 808 | 7,900 | 808 |
| 2025-07-17 | 762 | 762 | 758 | 759 | 500 | 759 |
| 2025-07-16 | 760 | 775 | 758 | 760 | 3,000 | 760 |
| 2025-07-15 | 780 | 780 | 755 | 762 | 1,300 | 762 |
| 2025-07-14 | 791 | 793 | 763 | 778 | 3,900 | 778 |
| 2025-07-11 | 802 | 808 | 802 | 805 | 800 | 805 |
| 2025-07-10 | 825 | 825 | 791 | 808 | 3,000 | 808 |
| 2025-07-09 | 812 | 817 | 812 | 817 | 500 | 817 |
| 2025-07-08 | 825 | 825 | 809 | 809 | 2,500 | 809 |
| 2025-07-07 | 781 | 856 | 781 | 825 | 7,800 | 825 |
| 2025-07-04 | 792 | 794 | 775 | 786 | 5,100 | 786 |
| 2025-07-03 | 809 | 809 | 753 | 792 | 19,000 | 792 |
| 2025-07-02 | 805 | 817 | 789 | 794 | 8,500 | 794 |
| 2025-07-01 | 816 | 823 | 803 | 811 | 4,100 | 811 |
| 2025-06-30 | 929 | 929 | 797 | 801 | 48,300 | 801 |
| 2025-06-27 | 904 | 966 | 893 | 930 | 38,200 | 930 |
| 2025-06-26 | 934 | 934 | 877 | 889 | 27,100 | 889 |
| 2025-06-25 | 869 | 919 | 816 | 919 | 37,300 | 919 |
| 2025-06-24 | 845 | 850 | 831 | 845 | 13,500 | 845 |
| 2025-06-23 | 781 | 845 | 781 | 815 | 15,900 | 815 |
| 2025-06-20 | 760 | 792 | 760 | 779 | 21,100 | 779 |
| 2025-06-19 | 760 | 769 | 751 | 760 | 6,400 | 760 |
| 2025-06-18 | 755 | 765 | 747 | 747 | 4,300 | 747 |
| 2025-06-17 | 749 | 755 | 749 | 755 | 1,900 | 755 |
| 2025-06-16 | 724 | 750 | 706 | 747 | 8,700 | 747 |
| 2025-06-13 | 746 | 746 | 717 | 728 | 2,900 | 728 |
| 2025-06-12 | 736 | 746 | 716 | 733 | 7,800 | 733 |
| 2025-06-11 | 741 | 751 | 726 | 745 | 5,100 | 745 |
| 2025-06-10 | 781 | 791 | 732 | 736 | 26,500 | 736 |
| 2025-06-09 | 706 | 819 | 706 | 779 | 35,000 | 779 |
| 2025-06-06 | 718 | 732 | 701 | 703 | 17,700 | 703 |
| 2025-06-05 | 792 | 792 | 721 | 721 | 43,200 | 721 |
| 2025-06-04 | 859 | 859 | 754 | 777 | 167,000 | 777 |
| 2025-06-03 | 694 | 754 | 694 | 754 | 43,000 | 754 |
| 2025-06-02 | 661 | 669 | 654 | 654 | 5,000 | 654 |
| 2025-05-30 | 652 | 664 | 650 | 660 | 1,400 | 660 |
| 2025-05-29 | 659 | 661 | 657 | 661 | 800 | 661 |
| 2025-05-28 | 648 | 661 | 648 | 659 | 2,500 | 659 |
| 2025-05-27 | 665 | 666 | 646 | 648 | 5,900 | 648 |
| 2025-05-26 | 691 | 691 | 661 | 665 | 7,400 | 665 |
| 2025-05-23 | 650 | 662 | 650 | 661 | 5,500 | 661 |
| 2025-05-22 | 647 | 662 | 644 | 646 | 12,700 | 646 |
| 2025-05-21 | 663 | 667 | 653 | 667 | 2,000 | 667 |
| 2025-05-20 | 648 | 659 | 648 | 659 | 900 | 659 |
| 2025-05-19 | 642 | 663 | 632 | 648 | 63,500 | 648 |
| 2025-05-16 | 675 | 675 | 620 | 622 | 18,100 | 622 |
| 2025-05-15 | 681 | 682 | 668 | 668 | 2,900 | 668 |
| 2025-05-14 | 683 | 683 | 683 | 683 | 500 | 683 |
| 2025-05-13 | 690 | 693 | 685 | 685 | 2,600 | 685 |
| 2025-05-12 | 689 | 701 | 669 | 689 | 11,600 | 689 |
| 2025-05-09 | 700 | 700 | 699 | 699 | 1,500 | 699 |
| 2025-05-08 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2025-05-07 | 700 | 700 | 685 | 693 | 12,900 | 693 |
| 2025-05-02 | 700 | 700 | 699 | 699 | 15,500 | 699 |
| 2025-05-01 | 675 | 703 | 672 | 700 | 6,600 | 700 |
| 2025-04-30 | 700 | 700 | 675 | 689 | 10,000 | 689 |
| 2025-04-28 | 709 | 718 | 708 | 708 | 5,700 | 708 |
| 2025-04-25 | 707 | 707 | 695 | 695 | 5,100 | 695 |
| 2025-04-24 | 681 | 697 | 677 | 697 | 2,100 | 697 |
| 2025-04-23 | 680 | 700 | 676 | 681 | 2,500 | 681 |
| 2025-04-22 | 680 | 680 | 666 | 670 | 400 | 670 |
| 2025-04-21 | 680 | 680 | 677 | 677 | 600 | 677 |
| 2025-04-18 | 675 | 680 | 675 | 680 | 1,100 | 680 |
| 2025-04-17 | 676 | 685 | 676 | 680 | 1,400 | 680 |
| 2025-04-16 | 692 | 692 | 675 | 675 | 1,700 | 675 |
| 2025-04-15 | 701 | 701 | 692 | 692 | 1,600 | 692 |
| 2025-04-14 | 688 | 713 | 688 | 700 | 3,400 | 700 |
| 2025-04-11 | 678 | 698 | 672 | 698 | 2,000 | 698 |
| 2025-04-10 | 698 | 698 | 698 | 698 | 300 | 698 |
| 2025-04-09 | 655 | 668 | 655 | 668 | 400 | 668 |
| 2025-04-08 | 670 | 700 | 670 | 700 | 3,100 | 700 |
| 2025-04-07 | 670 | 670 | 641 | 653 | 8,100 | 653 |
| 2025-04-04 | 705 | 705 | 682 | 690 | 3,800 | 690 |
| 2025-04-03 | 707 | 709 | 706 | 706 | 900 | 706 |
| 2025-04-02 | 715 | 715 | 708 | 708 | 900 | 708 |
| 2025-04-01 | 716 | 716 | 709 | 715 | 1,200 | 715 |
| 2025-03-31 | 722 | 722 | 709 | 709 | 2,800 | 709 |
| 2025-03-28 | 727 | 727 | 712 | 724 | 6,000 | 724 |
| 2025-03-27 | 724 | 727 | 720 | 720 | 5,500 | 720 |
| 2025-03-26 | 752 | 753 | 726 | 726 | 10,000 | 726 |
| 2025-03-25 | 723 | 741 | 719 | 737 | 5,400 | 737 |
| 2025-03-24 | 715 | 727 | 714 | 726 | 4,700 | 726 |
| 2025-03-21 | 723 | 739 | 713 | 739 | 4,500 | 739 |
| 2025-03-19 | 717 | 726 | 716 | 719 | 2,200 | 719 |
| 2025-03-18 | 720 | 721 | 719 | 719 | 800 | 719 |
| 2025-03-17 | 723 | 724 | 716 | 724 | 1,900 | 724 |
| 2025-03-14 | 720 | 723 | 716 | 723 | 1,800 | 723 |
| 2025-03-13 | 728 | 728 | 719 | 719 | 4,200 | 719 |
| 2025-03-12 | 725 | 730 | 718 | 723 | 6,500 | 723 |
| 2025-03-11 | 724 | 727 | 714 | 719 | 39,200 | 719 |
| 2025-03-10 | 724 | 735 | 723 | 723 | 2,200 | 723 |
| 2025-03-07 | 740 | 740 | 726 | 726 | 2,900 | 726 |
| 2025-03-06 | 749 | 749 | 732 | 740 | 2,100 | 740 |
| 2025-03-05 | 753 | 753 | 735 | 743 | 1,300 | 743 |
| 2025-03-04 | 742 | 742 | 740 | 740 | 200 | 740 |
| 2025-03-03 | 730 | 745 | 730 | 745 | 1,600 | 745 |
| 2025-02-28 | 764 | 766 | 726 | 739 | 9,300 | 739 |
| 2025-02-27 | 765 | 771 | 764 | 764 | 1,200 | 764 |
| 2025-02-26 | 810 | 820 | 761 | 772 | 9,300 | 772 |
| 2025-02-25 | 771 | 795 | 755 | 795 | 4,600 | 795 |
| 2025-02-21 | 775 | 776 | 770 | 770 | 4,000 | 770 |
| 2025-02-20 | 774 | 784 | 773 | 784 | 3,400 | 784 |
| 2025-02-19 | 795 | 798 | 767 | 782 | 4,600 | 782 |
| 2025-02-18 | 816 | 816 | 770 | 795 | 10,100 | 795 |
| 2025-02-17 | 780 | 820 | 780 | 801 | 81,900 | 801 |
| 2025-02-14 | 906 | 932 | 905 | 930 | 1,600 | 930 |
| 2025-02-13 | 919 | 919 | 897 | 913 | 3,100 | 913 |
| 2025-02-12 | 919 | 919 | 910 | 919 | 2,100 | 919 |
| 2025-02-10 | 915 | 921 | 876 | 919 | 3,700 | 919 |
| 2025-02-07 | 923 | 925 | 910 | 913 | 3,900 | 913 |
| 2025-02-06 | 930 | 935 | 925 | 925 | 1,800 | 925 |
| 2025-02-05 | 915 | 920 | 915 | 920 | 300 | 920 |
| 2025-02-04 | 944 | 950 | 915 | 915 | 4,200 | 915 |
| 2025-02-03 | 934 | 935 | 914 | 914 | 2,700 | 914 |
| 2025-01-31 | 913 | 934 | 913 | 934 | 1,800 | 934 |
| 2025-01-30 | 915 | 916 | 914 | 916 | 2,000 | 916 |
| 2025-01-29 | 926 | 929 | 915 | 915 | 2,000 | 915 |
| 2025-01-28 | 946 | 949 | 912 | 926 | 7,600 | 926 |
| 2025-01-27 | 958 | 958 | 944 | 944 | 1,800 | 944 |
| 2025-01-24 | 960 | 960 | 944 | 944 | 7,100 | 944 |
| 2025-01-23 | 950 | 959 | 945 | 959 | 1,300 | 959 |
| 2025-01-22 | 943 | 945 | 937 | 945 | 1,200 | 945 |
| 2025-01-21 | 941 | 942 | 941 | 942 | 300 | 942 |
| 2025-01-20 | 955 | 955 | 941 | 941 | 900 | 941 |
| 2025-01-17 | 990 | 990 | 950 | 950 | 4,300 | 950 |
| 2025-01-16 | 1,005 | 1,005 | 988 | 990 | 1,400 | 990 |
| 2025-01-15 | 991 | 1,000 | 990 | 990 | 2,600 | 990 |
| 2025-01-14 | 1,001 | 1,018 | 990 | 991 | 3,000 | 991 |
| 2025-01-10 | 1,025 | 1,044 | 1,014 | 1,016 | 1,500 | 1,016 |
| 2025-01-09 | 1,055 | 1,062 | 1,035 | 1,040 | 2,400 | 1,040 |
| 2025-01-08 | 1,069 | 1,072 | 1,055 | 1,055 | 3,400 | 1,055 |
| 2025-01-07 | 1,075 | 1,082 | 1,070 | 1,070 | 1,900 | 1,070 |
| 2025-01-06 | 1,079 | 1,090 | 1,071 | 1,071 | 4,500 | 1,071 |
分割・併合履歴 ： なし