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) | 1,412 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,145 | 2,210 | 2,135 | 2,141 | +31 | +1.5 | 27,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/16 | 2,340 | 2,485 | 2,265 | 2,272 | -55 | -2.4 | 197,200 |
| 11/15 | 2,432 | 2,450 | 2,295 | 2,327 | -35 | -1.5 | 149,000 |
| 11/14 | 2,247 | 2,377 | 2,245 | 2,362 | +132 | +5.9 | 127,600 |
| 11/13 | 2,215 | 2,250 | 2,082 | 2,230 | +40 | +1.8 | 159,000 |
| 11/10 | 2,145 | 2,195 | 2,050 | 2,190 | +10 | +0.5 | 243,000 |
| 11/9 | 1,990 | 2,230 | 1,922 | 2,180 | +260 | +13.5 | 620,800 |
| 11/8 | 1,920 | 1,920 | 1,920 | 1,920 | +350 | +22.3 | 8,600 |
| 11/7 | 1,587 | 1,615 | 1,512 | 1,570 | -17 | -1.1 | 155,000 |
| 11/6 | 1,555 | 1,607 | 1,555 | 1,587 | +67 | +4.4 | 55,200 |
| 11/2 | 1,502 | 1,607 | 1,502 | 1,520 | +18 | +1.2 | 53,400 |
| 11/1 | 1,522 | 1,532 | 1,483 | 1,502 | +7 | +0.5 | 43,800 |
| 10/31 | 1,489 | 1,522 | 1,446 | 1,495 | +1 | +0.1 | 45,000 |
| 10/30 | 1,465 | 1,527 | 1,461 | 1,494 | +31 | +2.1 | 77,000 |
| 10/27 | 1,426 | 1,463 | 1,412 | 1,463 | +37 | +2.6 | 44,600 |
| 10/26 | 1,455 | 1,489 | 1,417 | 1,426 | -74 | -4.9 | 157,800 |
| 10/25 | 1,567 | 1,595 | 1,480 | 1,500 | -50 | -3.2 | 116,800 |
| 10/24 | 1,567 | 1,590 | 1,448 | 1,550 | +13 | +0.9 | 139,000 |
| 10/23 | 1,687 | 1,712 | 1,537 | 1,537 | -185 | -10.7 | 191,600 |
| 10/20 | 1,775 | 1,775 | 1,692 | 1,722 | -55 | -3.1 | 53,000 |
| 10/19 | 1,972 | 1,972 | 1,752 | 1,777 | -203 | -10.3 | 208,800 |
| 10/18 | 1,957 | 1,982 | 1,932 | 1,980 | +5 | +0.3 | 21,600 |
| 10/17 | 2,062 | 2,075 | 1,935 | 1,975 | -20 | -1.0 | 105,800 |
| 10/16 | 1,982 | 2,010 | 1,935 | 1,995 | -20 | -1.0 | 48,400 |
| 10/13 | 2,075 | 2,125 | 2,002 | 2,015 | -77 | -3.7 | 78,000 |
| 10/12 | 2,012 | 2,115 | 1,997 | 2,092 | +80 | +4.0 | 62,000 |
| 10/11 | 2,047 | 2,102 | 2,007 | 2,012 | +17 | +0.9 | 78,400 |
| 10/10 | 2,112 | 2,152 | 1,975 | 1,995 | -150 | -7.0 | 145,800 |
| 10/6 | 2,165 | 2,215 | 2,105 | 2,145 | -7 | -0.3 | 35,000 |
| 10/5 | 2,225 | 2,270 | 2,130 | 2,152 | -58 | -2.6 | 93,000 |
| 10/4 | 2,345 | 2,400 | 2,195 | 2,210 | -197 | -8.2 | 141,800 |
▶︎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
