！決算発表予定日 2024/05/13
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20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) | 1,129 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,885 (24/03/25) | 2,032 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,908 | 2,908 | 2,814 | 2,863 | -11 | -0.4 | 16,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,929 | 2,929 | 2,863 | 2,874 | -47 | -1.6 | 19,800 |
| 4/24 | 2,932 | 2,980 | 2,905 | 2,921 | +12 | +0.4 | 12,300 |
| 4/23 | 3,040 | 3,040 | 2,876 | 2,909 | -29 | -1.0 | 25,400 |
| 4/22 | 2,898 | 2,950 | 2,882 | 2,938 | +78 | +2.7 | 25,200 |
| 4/19 | 2,961 | 2,961 | 2,755 | 2,860 | -129 | -4.3 | 60,900 |
| 4/18 | 2,901 | 3,055 | 2,857 | 2,989 | +86 | +3.0 | 36,700 |
| 4/17 | 2,860 | 2,996 | 2,830 | 2,903 | +37 | +1.3 | 35,600 |
| 4/16 | 2,930 | 2,970 | 2,860 | 2,866 | -110 | -3.7 | 51,400 |
| 4/15 | 3,050 | 3,100 | 2,975 | 2,976 | -129 | -4.2 | 28,500 |
| 4/12 | 3,205 | 3,205 | 3,075 | 3,105 | -50 | -1.6 | 19,300 |
| 4/11 | 3,100 | 3,160 | 3,070 | 3,155 | +10 | +0.3 | 19,400 |
| 4/10 | 3,100 | 3,245 | 3,100 | 3,145 | +50 | +1.6 | 32,300 |
| 4/9 | 3,075 | 3,285 | 3,075 | 3,095 | +45 | +1.5 | 57,500 |
| 4/8 | 3,000 | 3,075 | 2,975 | 3,050 | +50 | +1.7 | 41,000 |
| 4/5 | 2,940 | 3,035 | 2,921 | 3,000 | -10 | -0.3 | 38,500 |
| 4/4 | 3,120 | 3,150 | 2,980 | 3,010 | -90 | -2.9 | 50,500 |
| 4/3 | 3,100 | 3,225 | 3,085 | 3,100 | -55 | -1.7 | 32,600 |
| 4/2 | 3,175 | 3,205 | 3,105 | 3,155 | -15 | -0.5 | 35,500 |
| 4/1 | 3,305 | 3,335 | 3,155 | 3,170 | -100 | -3.1 | 34,800 |
| 3/29 | 3,250 | 3,345 | 3,185 | 3,270 | +5 | +0.2 | 46,300 |
| 3/28 | 3,400 | 3,525 | 3,260 | 3,265 | -180 | -5.2 | 56,400 |
| 3/27 | 3,560 | 3,580 | 3,405 | 3,445 | -130 | -3.6 | 67,200 |
| 3/26 | 3,735 | 3,870 | 3,575 | 3,575 | -175 | -4.7 | 65,400 |
| 3/25 | 3,815 | 3,885 | 3,705 | 3,750 | +5 | +0.1 | 84,400 |
| 3/22 | 3,605 | 3,770 | 3,555 | 3,745 | +170 | +4.8 | 80,800 |
| 3/21 | 3,685 | 3,725 | 3,555 | 3,575 | 0 | 0.0 | 62,600 |
| 3/19 | 3,525 | 3,650 | 3,435 | 3,575 | +55 | +1.6 | 87,000 |
| 3/18 | 3,220 | 3,615 | 3,220 | 3,520 | +400 | +12.8 | 228,400 |
| 3/15 | 3,285 | 3,285 | 3,095 | 3,120 | -185 | -5.6 | 109,800 |
| 3/14 | 3,205 | 3,330 | 3,125 | 3,305 | +70 | +2.2 | 114,400 |
▶︎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