7062 (株)フレアスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	770	770	770	770	100	770
2022-12-29	758	776	758	758	700	758
2022-12-28	763	763	723	762	17,700	762
2022-12-27	780	780	775	775	12,300	775
2022-12-26	803	803	792	795	4,100	795
2022-12-23	800	804	800	804	200	804
2022-12-22	801	801	801	801	1,600	801
2022-12-21	801	808	801	803	4,500	803
2022-12-20	801	801	800	801	5,100	801
2022-12-19	801	801	801	801	200	801
2022-12-16	812	818	812	818	600	818
2022-12-15	819	819	819	819	100	819
2022-12-14	-	-	-	810	-	810
2022-12-13	816	816	810	810	400	810
2022-12-12	790	792	789	789	1,100	789
2022-12-09	804	804	789	789	800	789
2022-12-08	792	792	792	792	100	792
2022-12-07	805	805	805	805	300	805
2022-12-06	809	809	805	805	200	805
2022-12-05	802	802	802	802	200	802
2022-12-02	797	802	796	802	800	802
2022-12-01	803	812	802	812	1,300	812
2022-11-30	824	824	800	803	1,800	803
2022-11-29	828	828	817	817	300	817
2022-11-28	794	798	794	798	200	798
2022-11-25	822	822	795	795	4,500	795
2022-11-24	795	822	795	822	1,000	822
2022-11-22	781	781	780	780	500	780
2022-11-21	-	-	-	777	-	777
2022-11-18	-	-	-	777	-	777
2022-11-17	777	777	777	777	600	777
2022-11-16	800	800	787	787	2,000	787
2022-11-15	821	822	801	810	2,200	810
2022-11-14	829	829	829	829	300	829
2022-11-11	815	840	815	840	2,200	840
2022-11-10	790	813	790	808	5,000	808
2022-11-09	844	849	844	849	500	849
2022-11-08	853	853	853	853	300	853
2022-11-07	856	856	856	856	600	856
2022-11-04	820	851	820	847	2,500	847
2022-11-02	-	-	-	814	-	814
2022-11-01	820	820	814	814	700	814
2022-10-31	820	820	810	820	2,000	820
2022-10-28	819	829	819	823	600	823
2022-10-27	816	819	816	819	200	819
2022-10-26	872	872	821	821	3,900	821
2022-10-25	844	844	812	842	900	842
2022-10-24	813	845	813	814	2,300	814
2022-10-21	837	838	826	826	1,400	826
2022-10-20	825	850	811	850	7,400	850
2022-10-19	826	950	826	840	59,000	840
2022-10-18	800	800	800	800	100	800
2022-10-17	785	785	772	772	400	772
2022-10-14	800	800	800	800	1,000	800
2022-10-13	799	799	784	798	1,800	798
2022-10-12	792	799	792	799	2,500	799
2022-10-11	788	798	773	798	1,600	798
2022-10-07	788	788	788	788	1,500	788
2022-10-06	770	787	770	787	1,900	787
2022-10-05	-	-	-	765	-	765
2022-10-04	765	765	765	765	500	765
2022-10-03	-	-	-	764	-	764
2022-09-30	762	764	762	764	600	764
2022-09-29	778	778	777	777	500	777
2022-09-28	766	768	766	768	800	768
2022-09-27	761	780	761	780	1,500	780
2022-09-26	778	778	765	776	1,400	776
2022-09-22	760	778	757	778	1,100	778
2022-09-21	777	777	775	775	600	775
2022-09-20	760	775	760	768	2,100	768
2022-09-16	769	769	756	756	300	756
2022-09-15	751	754	751	754	800	754
2022-09-14	762	765	755	755	1,400	755
2022-09-13	761	762	761	762	500	762
2022-09-12	804	804	758	761	3,500	761
2022-09-09	774	774	756	759	1,600	759
2022-09-08	760	782	754	762	1,900	762
2022-09-07	770	770	760	760	2,000	760
2022-09-06	770	770	770	770	100	770
2022-09-05	770	770	770	770	400	770
2022-09-02	769	771	769	770	500	770
2022-09-01	775	775	770	770	1,300	770
2022-08-31	782	782	776	776	4,100	776
2022-08-30	787	787	782	782	4,200	782
2022-08-29	794	794	785	785	1,000	785
2022-08-26	800	800	787	795	3,300	795
2022-08-25	797	797	786	795	3,000	795
2022-08-24	790	794	788	794	2,400	794
2022-08-23	791	800	787	790	33,200	790
2022-08-22	867	944	835	851	42,900	851
2022-08-19	830	880	830	869	6,200	869
2022-08-18	831	831	815	824	3,100	824
2022-08-17	835	840	825	840	2,000	840
2022-08-16	832	832	760	805	10,200	805
2022-08-15	855	862	855	862	600	862
2022-08-12	855	855	855	855	400	855
2022-08-10	860	861	852	852	500	852
2022-08-09	851	865	851	858	1,000	858
2022-08-08	845	855	840	851	1,600	851
2022-08-05	842	860	842	860	500	860
2022-08-04	-	-	-	852	-	852
2022-08-03	-	-	-	852	-	852
2022-08-02	888	888	850	852	2,500	852
2022-08-01	889	891	889	891	300	891
2022-07-29	899	899	868	887	1,200	887
2022-07-28	878	879	874	879	800	879
2022-07-27	-	-	-	878	-	878
2022-07-26	884	884	877	878	4,100	878
2022-07-25	812	869	812	869	1,100	869
2022-07-22	842	842	842	842	100	842
2022-07-21	827	880	825	842	5,000	842
2022-07-20	-	-	-	785	-	785
2022-07-19	805	805	785	785	700	785
2022-07-15	-	-	-	808	-	808
2022-07-14	-	-	-	808	-	808
2022-07-13	814	814	808	808	400	808
2022-07-12	805	850	805	844	900	844
2022-07-11	805	805	805	805	300	805
2022-07-08	814	814	805	805	400	805
2022-07-07	814	814	810	810	700	810
2022-07-06	814	815	810	810	1,700	810
2022-07-05	824	824	812	812	500	812
2022-07-04	827	827	824	824	1,400	824
2022-07-01	820	845	820	825	1,700	825
2022-06-30	845	845	818	820	900	820
2022-06-29	835	888	814	815	13,200	815
2022-06-28	790	790	790	790	100	790
2022-06-27	789	789	789	789	100	789
2022-06-24	796	804	789	789	1,800	789
2022-06-23	-	-	-	781	-	781
2022-06-22	780	781	771	781	800	781
2022-06-21	806	821	780	780	2,200	780
2022-06-20	-	-	-	821	-	821
2022-06-17	840	840	820	821	1,100	821
2022-06-16	-	-	-	840	-	840
2022-06-15	840	840	840	840	200	840
2022-06-14	822	825	800	825	2,400	825
2022-06-13	843	843	822	822	1,400	822
2022-06-10	875	885	858	858	1,000	858
2022-06-09	837	864	837	860	700	860
2022-06-08	837	837	837	837	700	837
2022-06-07	842	842	837	837	800	837
2022-06-06	841	841	841	841	200	841
2022-06-03	844	848	844	848	200	848
2022-06-02	859	859	858	859	600	859
2022-06-01	862	862	862	862	100	862
2022-05-31	845	860	845	860	300	860
2022-05-30	860	860	845	845	500	845
2022-05-27	-	-	-	859	-	859
2022-05-26	875	875	859	859	800	859
2022-05-25	855	860	850	860	600	860
2022-05-24	866	866	866	866	100	866
2022-05-23	833	859	833	859	300	859
2022-05-20	836	836	833	833	400	833
2022-05-19	858	858	838	838	30,400	838
2022-05-18	-	-	-	878	-	878
2022-05-17	848	878	848	878	600	878
2022-05-16	879	879	835	851	31,100	851
2022-05-13	850	879	850	879	400	879
2022-05-12	877	877	850	850	1,600	850
2022-05-11	851	878	851	878	200	878
2022-05-10	860	860	849	849	700	849
2022-05-09	855	860	847	853	700	853
2022-05-06	862	862	854	854	400	854
2022-05-02	877	877	877	877	400	877
2022-04-28	-	-	-	892	-	892
2022-04-27	862	900	862	892	1,700	892
2022-04-26	926	937	922	922	1,000	922
2022-04-25	891	891	866	881	600	881
2022-04-22	886	886	871	876	1,000	876
2022-04-21	870	885	870	885	400	885
2022-04-20	880	895	870	870	3,000	870
2022-04-19	866	866	866	866	600	866
2022-04-18	875	875	856	862	800	862
2022-04-15	902	902	875	875	600	875
2022-04-14	-	-	-	917	-	917
2022-04-13	917	917	917	917	100	917
2022-04-12	-	-	-	945	-	945
2022-04-11	915	947	915	945	1,200	945
2022-04-08	900	920	900	920	1,100	920
2022-04-07	926	940	911	915	1,900	915
2022-04-06	897	897	896	896	200	896
2022-04-05	877	905	877	905	500	905
2022-04-04	912	912	877	877	1,100	877
2022-04-01	914	914	914	914	100	914
2022-03-31	912	912	912	912	100	912
2022-03-30	950	950	913	913	700	913
2022-03-29	948	967	893	953	3,200	953
2022-03-28	940	940	918	918	1,300	918
2022-03-25	993	993	942	942	2,700	942
2022-03-24	945	998	940	980	3,100	980
2022-03-23	943	944	930	930	400	930
2022-03-22	935	948	920	942	600	942
2022-03-18	945	945	919	920	1,100	920
2022-03-17	947	947	945	945	400	945
2022-03-16	910	944	910	942	2,000	942
2022-03-15	-	-	-	903	-	903
2022-03-14	-	-	-	903	-	903
2022-03-11	903	903	903	903	200	903
2022-03-10	909	909	909	909	100	909
2022-03-09	875	906	875	899	600	899
2022-03-08	868	875	868	875	400	875
2022-03-07	909	909	883	883	300	883
2022-03-04	921	930	913	930	1,200	930
2022-03-03	903	919	903	919	700	919
2022-03-02	912	912	896	903	700	903
2022-03-01	887	901	887	901	500	901
2022-02-28	909	909	877	901	700	901
2022-02-25	894	924	894	909	1,500	909
2022-02-24	874	889	864	864	1,300	864
2022-02-22	862	880	862	865	1,000	865
2022-02-21	872	897	872	876	1,300	876
2022-02-18	859	875	856	875	800	875
2022-02-17	870	883	857	858	1,100	858
2022-02-16	865	898	865	868	700	868
2022-02-15	890	890	850	850	1,500	850
2022-02-14	860	875	860	875	200	875
2022-02-10	894	894	894	894	300	894
2022-02-09	854	879	848	879	2,200	879
2022-02-08	848	853	845	853	1,500	853
2022-02-07	847	848	847	848	300	848
2022-02-04	-	-	-	847	-	847
2022-02-03	849	849	846	847	1,200	847
2022-02-02	-	-	-	849	-	849
2022-02-01	851	866	849	849	600	849
2022-01-31	848	851	848	851	600	851
2022-01-28	851	860	848	851	1,500	851
2022-01-27	870	879	850	850	4,000	850
2022-01-26	886	886	870	870	1,200	870
2022-01-25	896	896	856	856	1,500	856
2022-01-24	900	900	887	888	300	888
2022-01-21	859	874	859	874	200	874
2022-01-20	860	860	853	853	400	853
2022-01-19	859	860	850	860	6,000	860
2022-01-18	859	860	859	859	1,400	859
2022-01-17	880	881	870	879	2,300	879
2022-01-14	870	870	855	860	2,700	860
2022-01-13	890	890	870	870	400	870
2022-01-12	-	-	-	870	-	870
2022-01-11	-	-	-	870	-	870
2022-01-07	854	870	853	870	1,200	870
2022-01-06	856	858	856	857	500	857
2022-01-05	876	876	861	861	500	861
2022-01-04	896	897	872	876	1,600	876

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7062 (株)フレアス の時系列データ [2022年度]

7062 (株)フレアスの時系列データ [2022年度]