！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
2,716
円
(09:27)
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) | 1,408 (23/05/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,779 | 2,794 | 2,712 | 2,731 | -19 | -0.7 | 19,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,420 | 3,425 | 3,185 | 3,235 | -35 | -1.1 | 79,200 |
| 3/12 | 3,130 | 3,375 | 3,120 | 3,270 | +110 | +3.5 | 145,800 |
| 3/11 | 3,135 | 3,240 | 3,135 | 3,160 | -115 | -3.5 | 78,200 |
| 3/8 | 3,340 | 3,420 | 3,260 | 3,275 | -65 | -2.0 | 80,000 |
| 3/7 | 3,510 | 3,520 | 3,320 | 3,340 | -125 | -3.6 | 123,000 |
| 3/6 | 3,400 | 3,495 | 3,325 | 3,465 | -15 | -0.4 | 52,000 |
| 3/5 | 3,185 | 3,500 | 3,130 | 3,480 | +195 | +5.9 | 130,200 |
| 3/4 | 2,990 | 3,400 | 2,970 | 3,285 | +330 | +11.2 | 186,400 |
| 3/1 | 3,000 | 3,045 | 2,950 | 2,955 | -55 | -1.8 | 51,600 |
| 2/29 | 3,080 | 3,125 | 3,010 | 3,010 | -130 | -4.1 | 58,600 |
| 2/28 | 3,235 | 3,245 | 3,090 | 3,140 | -45 | -1.4 | 55,800 |
| 2/27 | 3,235 | 3,270 | 3,105 | 3,185 | -65 | -2.0 | 98,400 |
| 2/26 | 3,090 | 3,325 | 2,995 | 3,250 | +210 | +6.9 | 162,200 |
| 2/22 | 3,030 | 3,060 | 2,950 | 3,040 | +60 | +2.0 | 55,000 |
| 2/21 | 3,030 | 3,040 | 2,950 | 2,980 | -100 | -3.3 | 40,400 |
| 2/20 | 2,880 | 3,190 | 2,875 | 3,080 | +200 | +6.9 | 179,800 |
| 2/19 | 2,940 | 3,010 | 2,860 | 2,880 | -95 | -3.2 | 83,600 |
| 2/16 | 2,985 | 3,050 | 2,860 | 2,975 | -5 | -0.2 | 93,600 |
| 2/15 | 3,100 | 3,100 | 2,975 | 2,980 | -120 | -3.9 | 82,000 |
| 2/14 | 2,945 | 3,130 | 2,940 | 3,100 | +130 | +4.4 | 145,400 |
| 2/13 | 2,950 | 3,000 | 2,810 | 2,970 | +20 | +0.7 | 197,800 |
| 2/9 | 2,970 | 3,000 | 2,850 | 2,950 | -50 | -1.7 | 316,000 |
▶︎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