！決算発表予定日 2025/02/06
4414東証G信用
業種 情報・通信業
フレクト 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,885 (24/03/25) | 1,440 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,885 (24/03/25) | 1,440 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,794 | 1,813 | 1,766 | 1,794 | 0 | 0.0 | 32,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,827 | 1,827 | 1,771 | 1,794 | -15 | -0.8 | 26,300 |
| 1/30 | 1,845 | 1,845 | 1,787 | 1,809 | -27 | -1.5 | 22,100 |
| 1/29 | 1,800 | 1,853 | 1,800 | 1,836 | +46 | +2.6 | 40,000 |
| 1/28 | 1,731 | 1,800 | 1,724 | 1,790 | +65 | +3.8 | 34,400 |
| 1/27 | 1,749 | 1,763 | 1,725 | 1,725 | -8 | -0.5 | 27,200 |
| 1/24 | 1,697 | 1,733 | 1,693 | 1,733 | +60 | +3.6 | 28,200 |
| 1/23 | 1,698 | 1,714 | 1,667 | 1,673 | -24 | -1.4 | 9,800 |
| 1/22 | 1,700 | 1,712 | 1,650 | 1,697 | +1 | +0.1 | 26,000 |
| 1/21 | 1,723 | 1,743 | 1,680 | 1,696 | -20 | -1.2 | 16,500 |
| 1/20 | 1,666 | 1,718 | 1,655 | 1,716 | +80 | +4.9 | 22,200 |
| 1/17 | 1,634 | 1,643 | 1,616 | 1,636 | -22 | -1.3 | 9,900 |
| 1/16 | 1,660 | 1,678 | 1,630 | 1,658 | +21 | +1.3 | 15,600 |
| 1/15 | 1,603 | 1,656 | 1,600 | 1,637 | +54 | +3.4 | 22,400 |
| 1/14 | 1,619 | 1,619 | 1,546 | 1,583 | -41 | -2.5 | 56,000 |
| 1/10 | 1,613 | 1,645 | 1,613 | 1,624 | +4 | +0.3 | 6,800 |
| 1/9 | 1,645 | 1,708 | 1,615 | 1,620 | -25 | -1.5 | 29,000 |
| 1/8 | 1,651 | 1,670 | 1,631 | 1,645 | -16 | -1.0 | 18,500 |
| 1/7 | 1,718 | 1,718 | 1,657 | 1,661 | -36 | -2.1 | 24,100 |
| 1/6 | 1,779 | 1,811 | 1,686 | 1,697 | -76 | -4.3 | 58,600 |
| 12/30 | 1,799 | 1,855 | 1,732 | 1,773 | -4 | -0.2 | 49,600 |
| 12/27 | 1,745 | 1,822 | 1,736 | 1,777 | +54 | +3.1 | 61,400 |
| 12/26 | 1,750 | 1,756 | 1,711 | 1,723 | -7 | -0.4 | 24,000 |
| 12/25 | 1,743 | 1,773 | 1,730 | 1,730 | +27 | +1.6 | 42,200 |
| 12/24 | 1,700 | 1,718 | 1,681 | 1,703 | +21 | +1.3 | 25,500 |
| 12/23 | 1,659 | 1,773 | 1,659 | 1,682 | +41 | +2.5 | 67,100 |
| 12/20 | 1,671 | 1,684 | 1,632 | 1,641 | -39 | -2.3 | 25,000 |
| 12/19 | 1,685 | 1,698 | 1,652 | 1,680 | -13 | -0.8 | 18,500 |
| 12/18 | 1,697 | 1,722 | 1,690 | 1,693 | -14 | -0.8 | 23,900 |
| 12/17 | 1,694 | 1,717 | 1,688 | 1,707 | +13 | +0.8 | 15,800 |
| 12/16 | 1,706 | 1,713 | 1,682 | 1,694 | -20 | -1.2 | 9,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
