7062 (株)フレアス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 915 | 934 | 915 | 933 | 2,300 | 933 |
| 2024-04-25 | 898 | 915 | 892 | 915 | 2,600 | 915 |
| 2024-04-24 | 881 | 917 | 881 | 896 | 4,900 | 896 |
| 2024-04-23 | 875 | 890 | 875 | 890 | 3,500 | 890 |
| 2024-04-22 | 855 | 873 | 855 | 862 | 1,800 | 862 |
| 2024-04-19 | 867 | 867 | 847 | 867 | 4,600 | 867 |
| 2024-04-18 | 883 | 884 | 861 | 870 | 12,700 | 870 |
| 2024-04-17 | 938 | 938 | 881 | 898 | 11,300 | 898 |
| 2024-04-16 | 918 | 918 | 910 | 910 | 3,500 | 910 |
| 2024-04-15 | 921 | 921 | 920 | 920 | 1,100 | 920 |
| 2024-04-12 | 938 | 949 | 932 | 932 | 1,000 | 932 |
| 2024-04-11 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2024-04-10 | - | - | - | 950 | - | 950 |
| 2024-04-09 | - | - | - | 950 | - | 950 |
| 2024-04-08 | 950 | 950 | 949 | 950 | 1,500 | 950 |
| 2024-04-05 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2024-04-04 | 970 | 980 | 970 | 970 | 600 | 970 |
| 2024-04-03 | - | - | - | 960 | - | 960 |
| 2024-04-02 | 959 | 969 | 959 | 960 | 400 | 960 |
| 2024-04-01 | 994 | 997 | 964 | 966 | 1,600 | 966 |
| 2024-03-29 | 982 | 982 | 951 | 951 | 8,600 | 951 |
| 2024-03-28 | 967 | 967 | 967 | 967 | 700 | 967 |
| 2024-03-27 | 980 | 993 | 980 | 993 | 700 | 993 |
| 2024-03-26 | 998 | 998 | 995 | 995 | 2,700 | 995 |
| 2024-03-25 | 1,010 | 1,078 | 974 | 998 | 13,700 | 998 |
| 2024-03-22 | 990 | 1,005 | 971 | 1,005 | 3,300 | 1,005 |
| 2024-03-21 | 979 | 1,006 | 973 | 1,004 | 2,300 | 1,004 |
| 2024-03-19 | 972 | 994 | 950 | 994 | 2,600 | 994 |
| 2024-03-18 | 994 | 994 | 962 | 973 | 1,100 | 973 |
| 2024-03-15 | 967 | 967 | 960 | 960 | 400 | 960 |
| 2024-03-14 | 983 | 993 | 981 | 982 | 1,100 | 982 |
| 2024-03-13 | 980 | 980 | 945 | 970 | 1,300 | 970 |
| 2024-03-12 | 977 | 978 | 977 | 978 | 200 | 978 |
| 2024-03-11 | 993 | 993 | 958 | 968 | 900 | 968 |
| 2024-03-08 | 984 | 984 | 966 | 978 | 2,000 | 978 |
| 2024-03-07 | 973 | 987 | 973 | 987 | 300 | 987 |
| 2024-03-06 | 968 | 969 | 968 | 969 | 900 | 969 |
| 2024-03-05 | 965 | 965 | 953 | 953 | 1,300 | 953 |
| 2024-03-04 | 952 | 967 | 952 | 957 | 800 | 957 |
| 2024-03-01 | 940 | 967 | 940 | 952 | 5,100 | 952 |
| 2024-02-29 | 947 | 947 | 910 | 946 | 2,200 | 946 |
| 2024-02-28 | 955 | 958 | 941 | 947 | 1,100 | 947 |
| 2024-02-27 | 942 | 957 | 942 | 955 | 1,400 | 955 |
| 2024-02-26 | 952 | 954 | 940 | 946 | 2,400 | 946 |
| 2024-02-22 | 950 | 950 | 946 | 946 | 1,400 | 946 |
| 2024-02-21 | 935 | 950 | 923 | 950 | 4,700 | 950 |
| 2024-02-20 | 945 | 945 | 942 | 942 | 600 | 942 |
| 2024-02-19 | 913 | 944 | 901 | 940 | 5,900 | 940 |
| 2024-02-16 | 910 | 945 | 910 | 940 | 14,400 | 940 |
| 2024-02-15 | 970 | 980 | 916 | 916 | 17,100 | 916 |
| 2024-02-14 | 970 | 1,005 | 970 | 1,000 | 14,200 | 1,000 |
| 2024-02-13 | 984 | 989 | 960 | 967 | 5,800 | 967 |
| 2024-02-09 | 997 | 1,000 | 989 | 999 | 2,300 | 999 |
| 2024-02-08 | 1,003 | 1,020 | 998 | 1,000 | 4,600 | 1,000 |
| 2024-02-07 | 975 | 1,018 | 975 | 1,010 | 5,500 | 1,010 |
| 2024-02-06 | 994 | 1,008 | 985 | 1,005 | 4,400 | 1,005 |
| 2024-02-05 | 963 | 993 | 963 | 981 | 3,700 | 981 |
| 2024-02-02 | 960 | 972 | 957 | 971 | 2,500 | 971 |
| 2024-02-01 | - | - | - | 977 | - | 977 |
| 2024-01-31 | 962 | 977 | 962 | 977 | 3,400 | 977 |
| 2024-01-30 | 961 | 972 | 961 | 962 | 600 | 962 |
| 2024-01-29 | 996 | 998 | 964 | 972 | 8,200 | 972 |
| 2024-01-26 | 1,000 | 1,000 | 979 | 996 | 7,100 | 996 |
| 2024-01-25 | 940 | 978 | 939 | 970 | 17,400 | 970 |
| 2024-01-24 | 918 | 935 | 918 | 935 | 5,000 | 935 |
| 2024-01-23 | 915 | 915 | 911 | 914 | 1,300 | 914 |
| 2024-01-22 | 922 | 922 | 915 | 915 | 1,700 | 915 |
| 2024-01-19 | 915 | 920 | 912 | 920 | 400 | 920 |
| 2024-01-18 | 926 | 926 | 915 | 915 | 1,800 | 915 |
| 2024-01-17 | 946 | 946 | 925 | 926 | 1,200 | 926 |
| 2024-01-16 | 918 | 961 | 918 | 932 | 7,300 | 932 |
| 2024-01-15 | 899 | 908 | 899 | 900 | 2,000 | 900 |
| 2024-01-12 | 897 | 900 | 888 | 891 | 1,800 | 891 |
| 2024-01-11 | 894 | 894 | 890 | 890 | 300 | 890 |
| 2024-01-10 | 896 | 896 | 877 | 890 | 1,800 | 890 |
| 2024-01-09 | 895 | 895 | 888 | 888 | 3,600 | 888 |
| 2024-01-05 | 900 | 900 | 859 | 883 | 4,700 | 883 |
| 2024-01-04 | 918 | 918 | 900 | 900 | 2,900 | 900 |
分割・併合履歴 ： なし
