1. HOME >
  2. 株価時系列 >
  3. 7062 >
  4. 2019年

7062 (株)フレアス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1031,1481,1031,1459,6001,145
2019-12-271,1271,1271,1011,1188,5001,118
2019-12-261,0901,1301,0881,12824,9001,128
2019-12-251,1051,1301,0651,08816,8001,088
2019-12-241,1201,1501,1051,10512,4001,105
2019-12-231,1481,1481,1221,1255,7001,125
2019-12-201,1521,1601,1251,1347,5001,134
2019-12-191,1301,1431,1271,1327,4001,132
2019-12-181,1191,1321,1051,12012,0001,120
2019-12-171,2041,2041,1151,13215,2001,132
2019-12-161,2071,2191,1601,17414,1001,174
2019-12-131,2331,2501,2091,2188,9001,218
2019-12-121,2551,2761,2461,24710,5001,247
2019-12-111,2861,2961,2551,25614,8001,256
2019-12-101,3151,3251,2571,28517,5001,285
2019-12-091,3311,3551,3251,3275,8001,327
2019-12-061,3351,3421,3321,3332,1001,333
2019-12-051,3421,3451,3341,3444,4001,344
2019-12-041,3331,3441,3311,3355,5001,335
2019-12-031,3791,3791,3401,3556,7001,355
2019-12-021,4261,4361,3731,3783,5001,378
2019-11-291,4041,4111,3421,3669,4001,366
2019-11-281,4481,4551,4221,4256,2001,425
2019-11-271,4721,4721,4401,4433,8001,443
2019-11-261,4891,4891,4671,4804,4001,480
2019-11-251,4641,4811,4601,4745,8001,474
2019-11-221,4581,4581,4231,4433,7001,443
2019-11-211,4301,4401,3941,4289,2001,428
2019-11-201,4291,4401,4061,4288,8001,428
2019-11-191,3681,4191,3681,40617,4001,406
2019-11-181,3651,3651,3371,3514,0001,351
2019-11-151,3271,3391,3211,3364,7001,336
2019-11-141,3611,4001,3311,34421,8001,344
2019-11-131,3611,3791,3541,37715,3001,377
2019-11-121,3601,3601,3231,33912,2001,339
2019-11-111,3401,3681,3101,31219,3001,312
2019-11-081,3731,4001,3501,37013,5001,370
2019-11-071,3211,3611,3111,34827,6001,348
2019-11-061,2471,3961,2301,390162,1001,390
2019-11-051,3971,3971,3971,3975,7001,397
2019-11-011,8051,8281,7801,7979,2001,797
2019-10-311,8381,8491,8061,8095,0001,809
2019-10-301,8291,8641,8171,8176,5001,817
2019-10-291,8681,8681,8101,8504,8001,850
2019-10-281,8471,8751,8211,8518,5001,851
2019-10-251,8451,8451,8071,8457,7001,845
2019-10-241,7731,8191,7611,8069,6001,806
2019-10-231,7681,7881,7301,7389,6001,738
2019-10-211,7231,7831,7071,76810,4001,768
2019-10-181,6701,7341,6701,70014,3001,700
2019-10-171,7971,7971,6701,67426,9001,674
2019-10-161,7901,8011,7791,7976,5001,797
2019-10-151,7941,7981,7521,7797,2001,779
2019-10-111,8451,8451,7201,75431,5001,754
2019-10-101,9451,9451,8251,85124,6001,851
2019-10-091,9361,9681,9001,94018,3001,940
2019-10-082,0682,0721,9061,92649,2001,926
2019-10-072,0132,1851,9512,01896,0002,018
2019-10-041,8501,9001,8111,89326,4001,893
2019-10-031,8701,8701,7771,78639,5001,786
2019-10-021,8501,9401,7421,881139,5001,881
2019-10-011,5901,9021,5711,902208,5001,902
2019-09-301,5481,5901,5011,50287,4001,502
2019-09-271,4471,4501,4151,41813,7001,418
2019-09-261,4381,4601,4321,45018,6001,450
2019-09-251,4341,4411,4201,4378,8001,437
2019-09-241,4181,4501,4181,4509,7001,450
2019-09-201,4081,4181,4051,4126,0001,412
2019-09-191,4091,4131,4021,4053,8001,405
2019-09-181,4381,4681,4081,40911,6001,409
2019-09-171,4561,4731,4421,4435,8001,443
2019-09-131,4671,4811,4421,45911,9001,459
2019-09-121,4651,4671,4381,4673,9001,467
2019-09-111,4351,4601,4341,4397,2001,439
2019-09-101,4621,4701,4421,4427,2001,442
2019-09-091,4401,4801,4311,4619,7001,461
2019-09-061,4891,4891,4371,43915,8001,439
2019-09-051,5081,5201,4861,4919,9001,491
2019-09-041,5161,5271,4961,5149,4001,514
2019-09-031,5141,5411,5001,50013,0001,500
2019-09-021,5991,6261,5101,51119,8001,511
2019-08-301,6011,6301,5611,60016,0001,600
2019-08-291,6871,7221,5811,63913,6001,639
2019-08-281,7331,7341,6821,6847,9001,684
2019-08-271,7441,7861,7311,7313,7001,731
2019-08-261,7701,7931,7441,7444,0001,744
2019-08-231,8051,8101,7771,7804,3001,780
2019-08-221,8461,8641,8121,8123,5001,812
2019-08-211,8351,8501,8061,8465,1001,846
2019-08-201,7941,8211,7911,8211,1001,821
2019-08-191,8311,8311,7831,7917,6001,791
2019-08-161,8501,8751,8301,8633,1001,863
2019-08-151,8771,8871,8061,81426,0001,814
2019-08-141,9211,9991,9181,9244,8001,924
2019-08-131,9331,9471,9061,9178,5001,917
2019-08-092,0502,0501,9971,9973,1001,997
2019-08-082,0512,0752,0282,0582,7002,058
2019-08-072,2322,2322,1262,1321,5002,132
2019-08-061,9852,1821,9332,1329,6002,132
2019-08-052,2332,2512,1102,11012,7002,110
2019-08-022,2212,2692,2202,2314,6002,231
2019-08-012,2512,2662,2162,2603,1002,260
2019-07-312,2242,2702,2242,2511,6002,251
2019-07-302,2042,2392,1892,2142,5002,214
2019-07-292,2602,2652,2002,2042,7002,204
2019-07-262,2532,2802,2502,2521,6002,252
2019-07-252,2862,2882,2402,2804,0002,280
2019-07-242,3762,3762,2322,2866,9002,286
2019-07-232,3942,3942,1612,3358,2002,335
2019-07-222,3322,4002,3322,3446,3002,344
2019-07-192,3072,3862,3072,3324,8002,332
2019-07-182,3062,3752,3062,3364,3002,336
2019-07-172,4452,4922,2502,38420,6002,384
2019-07-162,2992,4792,2992,47021,6002,470
2019-07-122,2622,2992,2502,2661,0002,266
2019-07-112,1992,3032,1992,2927,5002,292
2019-07-102,2852,2852,1752,2169,5002,216
2019-07-092,3692,3692,2852,2903,5002,290
2019-07-082,3512,3522,2692,3277,6002,327
2019-07-052,4192,4212,3402,36911,6002,369
2019-07-042,3802,5492,3802,43522,8002,435
2019-07-032,3712,3792,3232,3403,6002,340
2019-07-022,3162,3722,3122,3717,3002,371
2019-07-012,3972,4002,3202,36411,3002,364
2019-06-282,3302,3802,2172,36114,5002,361
2019-06-272,3792,4202,2502,31027,2002,310
2019-06-262,3232,4252,3122,41037,7002,410
2019-06-252,3982,3982,2502,39443,3002,394
2019-06-242,1402,4292,1262,400105,2002,400
2019-06-211,9502,0991,9502,09333,9002,093
2019-06-202,0052,0181,9201,94622,1001,946
2019-06-192,0612,1292,0122,01422,0002,014
2019-06-181,9762,0541,9702,05219,7002,052
2019-06-171,9572,0841,9312,01028,9002,010
2019-06-141,8682,0001,8671,95632,4001,956
2019-06-131,9071,9261,8451,86820,9001,868
2019-06-121,9011,9451,8671,90732,5001,907
2019-06-111,9801,9801,8831,89517,9001,895
2019-06-102,0202,0201,9401,94013,9001,940
2019-06-071,9241,9431,8451,94321,6001,943
2019-06-062,0352,0351,9121,93421,6001,934
2019-06-052,0102,0351,9702,01516,2002,015
2019-06-042,0042,0061,8551,94034,8001,940
2019-06-032,1802,1992,0012,00555,6002,005
2019-05-312,1282,1842,0402,16926,0002,169
2019-05-302,2802,2862,1262,12631,8002,126
2019-05-292,5762,5762,2792,33041,3002,330
2019-05-282,3892,5392,3662,44863,6002,448
2019-05-272,2392,5892,1532,589144,1002,589
2019-05-242,0602,0901,9682,08917,4002,089
2019-05-232,1452,1452,0432,05021,5002,050
2019-05-222,1912,2082,0972,10721,6002,107
2019-05-212,3062,3082,1162,14120,2002,141
2019-05-202,4092,4102,2562,25622,8002,256
2019-05-172,4702,5482,3202,35916,6002,359
2019-05-162,5552,6902,4162,47032,1002,470
2019-05-153,0203,0202,7052,85532,3002,855
2019-05-143,0803,1603,0253,16011,2003,160
2019-05-133,2003,2203,1553,1752,0003,175
2019-05-103,0603,2403,0603,2007,1003,200
2019-05-093,1353,1353,0203,0803,2003,080
2019-05-083,1003,1603,0203,1055,0003,105
2019-05-073,1653,2203,1353,2003,8003,200
2019-04-263,2453,2453,1603,2351,2003,235
2019-04-253,2253,2603,1553,2503,2003,250
2019-04-243,1903,2403,0853,2303,8003,230
2019-04-233,1603,2503,1003,1454,7003,145
2019-04-223,3053,3103,1253,1608,2003,160
2019-04-193,4203,4203,2603,33510,2003,335
2019-04-183,4553,4553,3053,43013,6003,430
2019-04-173,3503,5003,3103,50045,0003,500
2019-04-163,2053,3253,1903,30020,4003,300
2019-04-153,0803,2453,0653,20523,5003,205
2019-04-123,0303,0703,0003,0709,7003,070
2019-04-113,0703,1003,0153,07012,0003,070
2019-04-103,1153,1603,0503,05040,9003,050
2019-04-093,2653,2803,1503,25019,6003,250
2019-04-083,3003,3203,1653,28518,7003,285
2019-04-052,9623,4252,9503,34082,4003,340
2019-04-043,0453,2652,9903,00055,0003,000
2019-04-032,9643,2802,8513,185114,2003,185
2019-04-023,3103,3102,9322,933101,9002,933
2019-04-013,2803,4402,9003,380217,9003,380
2019-03-293,3503,8453,2803,500574,3003,500
2019-03-284,0454,0803,4003,4151,088,8003,415

分割・併合履歴 ： なし