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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,885 (24/03/25) | 1,440 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,837 | 1,960 | 1,602 | 1,619 | -247 | -13.2 | 533,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,081 | 2,097 | 1,660 | 1,866 | -215 | -10.3 | 355,800 |
| 24/09 | 2,440 | 2,610 | 2,076 | 2,081 | -195 | -8.6 | 861,200 |
| 24/08 | 2,080 | 2,365 | 1,440 | 2,276 | +186 | +8.9 | 750,600 |
| 24/07 | 2,479 | 2,555 | 2,050 | 2,090 | -386 | -15.6 | 582,800 |
| 24/06 | 2,568 | 2,616 | 2,306 | 2,476 | -42 | -1.7 | 507,000 |
| 24/05 | 2,713 | 2,850 | 2,273 | 2,518 | -222 | -8.1 | 852,200 |
| 24/04 | 3,305 | 3,335 | 2,702 | 2,740 | -530 | -16.2 | 751,300 |
| 24/03 | 3,000 | 3,885 | 2,950 | 3,270 | +260 | +8.6 | 1,929,100 |
| 24/02 | 2,175 | 3,325 | 2,082 | 3,010 | +808 | +36.7 | 3,522,800 |
| 24/01 | 2,247 | 2,310 | 2,032 | 2,202 | -75 | -3.3 | 1,268,400 |
| 23/12 | 2,530 | 2,725 | 2,095 | 2,277 | -228 | -9.1 | 2,705,400 |
| 23/11 | 1,522 | 2,595 | 1,483 | 2,505 | +1,010 | +67.6 | 2,655,600 |
| 23/10 | 2,550 | 2,555 | 1,412 | 1,495 | -1,040 | -41.0 | 1,982,200 |
| 23/09 | 1,907 | 2,655 | 1,765 | 2,535 | +643 | +34.0 | 1,254,000 |
| 23/08 | 2,025 | 2,100 | 1,515 | 1,892 | -133 | -6.6 | 1,085,800 |
| 23/07 | 2,015 | 2,255 | 1,830 | 2,025 | +45 | +2.3 | 2,072,800 |
| 23/06 | 1,552 | 2,187 | 1,530 | 1,980 | +463 | +30.5 | 2,316,200 |
| 23/05 | 1,166 | 1,690 | 1,151 | 1,517 | +376 | +33.0 | 1,306,000 |
| 23/04 | 894 | 1,214 | 846 | 1,141 | +265 | +30.3 | 739,200 |
| 23/03 | 925 | 926 | 815 | 876 | -50 | -5.4 | 250,800 |
| 23/02 | 1,139 | 1,200 | 920 | 926 | -212 | -18.6 | 371,400 |
| 23/01 | 1,028 | 1,177 | 1,000 | 1,138 | +104 | +10.1 | 232,400 |
| 22/12 | 1,050 | 1,067 | 1,000 | 1,034 | -1 | -0.1 | 256,800 |
| 22/11 | 1,150 | 1,217 | 1,000 | 1,035 | -122 | -10.5 | 412,600 |
| 22/10 | 1,030 | 1,166 | 1,011 | 1,157 | +118 | +11.4 | 257,200 |
| 22/09 | 1,145 | 1,234 | 1,005 | 1,039 | -121 | -10.4 | 360,400 |
| 22/08 | 1,202 | 1,250 | 1,081 | 1,160 | -56 | -4.6 | 617,400 |
| 22/07 | 1,071 | 1,245 | 993 | 1,216 | +164 | +15.6 | 577,800 |
| 22/06 | 1,287 | 1,292 | 956 | 1,052 | -213 | -16.8 | 1,258,600 |
| 22/05 | 1,057 | 1,480 | 954 | 1,265 | +183 | +16.9 | 2,281,000 |
▶︎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
