7062 (株)フレアスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	908	908	907	907	1,000	907
2023-12-28	908	915	908	910	2,100	910
2023-12-27	912	914	907	908	2,800	908
2023-12-26	918	918	912	912	3,400	912
2023-12-25	914	918	914	918	1,400	918
2023-12-22	915	916	912	914	1,300	914
2023-12-21	915	915	912	914	1,300	914
2023-12-20	912	923	911	914	8,200	914
2023-12-19	910	910	910	910	400	910
2023-12-18	913	913	908	909	3,600	909
2023-12-15	925	925	915	915	1,300	915
2023-12-14	915	921	915	921	800	921
2023-12-13	911	915	911	915	1,000	915
2023-12-12	922	922	911	911	2,600	911
2023-12-11	917	917	915	915	1,500	915
2023-12-08	921	921	909	917	1,100	917
2023-12-07	923	923	923	923	200	923
2023-12-06	911	912	911	912	500	912
2023-12-05	914	918	914	916	400	916
2023-12-04	925	935	925	929	500	929
2023-12-01	902	925	902	925	8,200	925
2023-11-30	916	916	916	916	200	916
2023-11-29	923	923	907	921	2,400	921
2023-11-28	917	928	912	928	2,700	928
2023-11-27	922	926	914	917	6,200	917
2023-11-24	921	921	909	912	1,300	912
2023-11-22	890	911	890	907	4,400	907
2023-11-21	891	896	888	890	4,700	890
2023-11-20	889	890	888	890	800	890
2023-11-17	895	895	895	895	100	895
2023-11-16	895	895	890	895	1,800	895
2023-11-15	925	926	890	909	23,900	909
2023-11-14	922	927	920	925	3,900	925
2023-11-13	937	937	925	925	1,500	925
2023-11-10	906	938	899	938	4,500	938
2023-11-09	926	932	901	912	2,200	912
2023-11-08	915	933	901	933	7,000	933
2023-11-07	946	965	945	945	2,100	945
2023-11-06	975	979	952	953	1,100	953
2023-11-02	951	979	940	976	1,600	976
2023-11-01	959	959	952	952	400	952
2023-10-31	950	965	950	959	500	959
2023-10-30	983	983	965	965	200	965
2023-10-27	965	975	965	968	1,800	968
2023-10-26	965	966	965	966	2,200	966
2023-10-25	949	966	947	966	900	966
2023-10-24	962	969	932	969	2,500	969
2023-10-23	946	955	946	955	900	955
2023-10-20	959	961	959	961	1,200	961
2023-10-19	948	970	945	970	900	970
2023-10-18	944	944	944	944	400	944
2023-10-17	944	952	936	952	800	952
2023-10-16	948	961	947	959	1,000	959
2023-10-13	973	973	955	971	1,100	971
2023-10-12	952	981	948	974	3,700	974
2023-10-11	927	951	927	951	1,400	951
2023-10-10	925	941	925	940	2,100	940
2023-10-06	925	925	924	924	600	924
2023-10-05	917	923	916	920	1,800	920
2023-10-04	912	923	906	920	6,200	920
2023-10-03	943	943	920	922	3,000	922
2023-10-02	940	947	935	943	5,200	943
2023-09-29	955	955	942	942	700	942
2023-09-28	937	952	937	952	1,700	952
2023-09-27	930	958	930	945	3,500	945
2023-09-26	958	958	931	939	3,700	939
2023-09-25	935	950	916	933	3,100	933
2023-09-22	912	923	911	920	3,600	920
2023-09-21	916	923	913	915	5,900	915
2023-09-20	922	936	921	921	2,700	921
2023-09-19	932	932	917	917	3,800	917
2023-09-15	916	917	915	917	1,500	917
2023-09-14	916	919	915	916	1,000	916
2023-09-13	915	916	915	916	700	916
2023-09-12	913	917	913	915	2,200	915
2023-09-11	916	916	912	912	1,100	912
2023-09-08	915	919	915	919	1,100	919
2023-09-07	915	927	915	922	1,400	922
2023-09-06	910	915	906	907	4,500	907
2023-09-05	907	919	907	908	1,300	908
2023-09-04	905	917	905	910	1,200	910
2023-09-01	904	905	902	904	12,300	904
2023-08-31	905	922	903	903	10,000	903
2023-08-30	905	907	899	903	10,500	903
2023-08-29	910	918	903	909	3,300	909
2023-08-28	912	912	903	903	4,500	903
2023-08-25	913	913	910	912	2,600	912
2023-08-24	925	926	909	918	6,900	918
2023-08-23	925	930	918	920	4,100	920
2023-08-22	911	930	909	930	900	930
2023-08-21	895	912	895	900	3,800	900
2023-08-18	898	900	890	893	1,700	893
2023-08-17	899	918	880	893	15,800	893
2023-08-16	1,013	1,013	873	914	56,500	914
2023-08-15	1,015	1,022	1,003	1,017	6,200	1,017
2023-08-14	1,015	1,069	1,015	1,022	6,300	1,022
2023-08-10	1,022	1,022	1,015	1,015	1,800	1,015
2023-08-09	1,024	1,024	1,021	1,022	3,500	1,022
2023-08-08	1,026	1,028	1,024	1,024	2,200	1,024
2023-08-07	1,032	1,033	1,032	1,033	200	1,033
2023-08-04	1,039	1,039	1,023	1,023	1,000	1,023
2023-08-03	1,028	1,028	1,020	1,021	800	1,021
2023-08-02	1,050	1,050	1,031	1,037	700	1,037
2023-08-01	1,067	1,085	1,050	1,050	600	1,050
2023-07-31	1,030	1,046	1,030	1,035	1,800	1,035
2023-07-28	1,061	1,073	1,050	1,050	5,000	1,050
2023-07-27	1,066	1,066	1,065	1,065	700	1,065
2023-07-26	1,085	1,085	1,060	1,071	4,400	1,071
2023-07-25	1,092	1,092	1,077	1,080	700	1,080
2023-07-24	1,089	1,089	1,062	1,062	300	1,062
2023-07-21	1,080	1,080	1,060	1,060	3,600	1,060
2023-07-20	1,097	1,097	1,089	1,089	1,400	1,089
2023-07-19	1,072	1,079	1,065	1,079	2,100	1,079
2023-07-18	1,076	1,080	1,072	1,072	2,700	1,072
2023-07-14	1,098	1,098	1,070	1,080	3,800	1,080
2023-07-13	1,058	1,080	1,058	1,080	7,500	1,080
2023-07-12	1,051	1,054	1,050	1,054	600	1,054
2023-07-11	1,044	1,068	1,044	1,052	400	1,052
2023-07-10	1,063	1,065	1,043	1,044	600	1,044
2023-07-07	1,047	1,075	1,047	1,075	3,600	1,075
2023-07-06	1,051	1,051	1,048	1,048	1,300	1,048
2023-07-05	1,047	1,050	1,040	1,040	1,400	1,040
2023-07-04	1,041	1,060	1,041	1,060	1,200	1,060
2023-07-03	1,099	1,099	1,050	1,050	2,400	1,050
2023-06-30	1,070	1,081	1,068	1,079	6,200	1,079
2023-06-29	1,098	1,098	1,049	1,084	2,800	1,084
2023-06-28	1,108	1,108	1,061	1,080	1,800	1,080
2023-06-27	1,102	1,109	1,073	1,098	9,400	1,098
2023-06-26	994	1,111	994	1,098	21,200	1,098
2023-06-23	972	972	959	969	2,400	969
2023-06-22	971	971	945	957	4,800	957
2023-06-21	999	999	974	974	1,200	974
2023-06-20	1,010	1,010	975	986	3,600	986
2023-06-19	1,025	1,032	990	1,006	31,100	1,006
2023-06-16	932	1,055	925	1,055	48,700	1,055
2023-06-15	904	905	904	905	500	905
2023-06-14	934	934	894	904	3,100	904
2023-06-13	905	915	905	909	1,200	909
2023-06-12	905	910	904	905	3,900	905
2023-06-09	929	929	904	909	1,200	909
2023-06-08	901	901	901	901	100	901
2023-06-07	900	911	899	899	4,000	899
2023-06-06	916	916	890	900	3,200	900
2023-06-05	938	947	916	916	3,600	916
2023-06-02	934	947	934	947	1,100	947
2023-06-01	935	937	926	926	700	926
2023-05-31	925	925	922	925	800	925
2023-05-30	927	927	927	927	100	927
2023-05-29	940	941	928	928	600	928
2023-05-26	950	950	928	928	900	928
2023-05-25	930	944	930	944	600	944
2023-05-24	920	933	920	930	1,900	930
2023-05-23	923	955	920	927	1,700	927
2023-05-22	917	921	916	917	1,400	917
2023-05-19	921	929	919	921	1,800	921
2023-05-18	925	933	920	920	2,100	920
2023-05-17	989	989	920	925	11,100	925
2023-05-16	994	1,015	970	1,000	16,900	1,000
2023-05-15	1,019	1,021	1,006	1,016	2,400	1,016
2023-05-12	1,031	1,031	1,002	1,019	2,000	1,019
2023-05-11	1,009	1,043	1,009	1,039	5,500	1,039
2023-05-10	1,020	1,050	1,009	1,038	11,900	1,038
2023-05-09	985	1,125	985	1,066	74,100	1,066
2023-05-08	954	982	954	975	2,800	975
2023-05-02	923	963	923	954	3,400	954
2023-05-01	920	938	920	935	2,800	935
2023-04-28	916	917	911	911	300	911
2023-04-27	910	910	895	908	1,400	908
2023-04-26	908	908	905	908	1,100	908
2023-04-25	888	910	888	910	700	910
2023-04-24	896	900	896	900	200	900
2023-04-21	892	896	892	896	200	896
2023-04-20	911	911	895	897	1,600	897
2023-04-19	900	917	900	911	900	911
2023-04-18	920	920	892	903	3,600	903
2023-04-17	897	916	882	916	4,100	916
2023-04-14	856	863	856	863	400	863
2023-04-13	860	860	860	860	500	860
2023-04-12	860	860	860	860	300	860
2023-04-11	855	855	855	855	100	855
2023-04-10	852	852	852	852	700	852
2023-04-07	880	880	845	855	2,000	855
2023-04-06	900	900	884	888	1,100	888
2023-04-05	891	894	884	894	1,200	894
2023-04-04	896	914	895	912	800	912
2023-04-03	900	900	892	892	500	892
2023-03-31	900	922	891	891	1,000	891
2023-03-30	861	900	861	891	400	891
2023-03-29	825	900	825	876	4,300	876
2023-03-28	841	850	841	850	700	850
2023-03-27	849	849	849	849	300	849
2023-03-24	854	854	839	849	3,600	849
2023-03-23	824	824	824	824	1,000	824
2023-03-22	833	835	833	833	1,200	833
2023-03-20	840	870	833	833	1,100	833
2023-03-17	851	870	851	870	2,300	870
2023-03-16	821	849	820	849	1,400	849
2023-03-15	822	836	821	836	300	836
2023-03-14	844	844	811	822	3,200	822
2023-03-13	849	860	819	860	3,000	860
2023-03-10	871	871	862	867	700	867
2023-03-09	880	880	871	871	600	871
2023-03-08	885	885	875	882	1,300	882
2023-03-07	862	880	862	880	1,300	880
2023-03-06	861	877	860	877	1,500	877
2023-03-03	876	876	858	858	2,200	858
2023-03-02	889	897	889	890	600	890
2023-03-01	880	880	876	879	2,000	879
2023-02-28	895	895	880	880	4,700	880
2023-02-27	914	914	900	900	4,600	900
2023-02-24	924	924	900	914	5,700	914
2023-02-22	975	976	925	939	9,900	939
2023-02-21	1,000	1,001	931	974	20,300	974
2023-02-20	933	1,048	920	974	62,900	974
2023-02-17	920	940	890	900	8,500	900
2023-02-16	822	866	822	860	5,000	860
2023-02-15	820	833	809	809	2,100	809
2023-02-14	794	809	794	809	900	809
2023-02-13	798	823	780	823	4,300	823
2023-02-10	751	753	751	753	1,000	753
2023-02-09	750	751	750	751	200	751
2023-02-08	-	-	-	752	-	752
2023-02-07	-	-	-	752	-	752
2023-02-06	752	752	752	752	400	752
2023-02-03	-	-	-	751	-	751
2023-02-02	751	755	751	751	400	751
2023-02-01	755	755	755	755	100	755
2023-01-31	-	-	-	770	-	770
2023-01-30	756	770	756	770	300	770
2023-01-27	763	763	763	763	200	763
2023-01-26	793	793	759	766	1,300	766
2023-01-25	749	768	749	768	2,900	768
2023-01-24	-	-	-	751	-	751
2023-01-23	752	779	751	751	1,500	751
2023-01-20	769	769	751	751	600	751
2023-01-19	-	-	-	754	-	754
2023-01-18	-	-	-	754	-	754
2023-01-17	752	755	749	754	3,800	754
2023-01-16	746	746	745	745	200	745
2023-01-13	-	-	-	761	-	761
2023-01-12	761	761	761	761	800	761
2023-01-11	761	761	761	761	100	761
2023-01-10	-	-	-	760	-	760
2023-01-06	756	760	756	760	400	760
2023-01-05	776	776	752	756	1,000	756
2023-01-04	785	800	775	776	1,300	776

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 [2023年度]

7062 (株)フレアスの時系列データ [2023年度]