！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) | 1,408 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,885 (24/03/25) | 2,032 (24/01/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,818 | 2,840 | 2,726 | 2,750 | -28 | -1.0 | 27,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,788 | 2,850 | 2,680 | 2,750 | +47 | +1.7 | 105,300 |
| 5/2 | 2,880 | 2,880 | 2,664 | 2,703 | -160 | -5.6 | 114,100 |
| 4/26 | 2,898 | 3,040 | 2,814 | 2,863 | +3 | +0.1 | 99,600 |
| 4/19 | 3,050 | 3,100 | 2,755 | 2,860 | -245 | -7.9 | 213,100 |
| 4/12 | 3,000 | 3,285 | 2,975 | 3,105 | +105 | +3.5 | 169,500 |
| 4/5 | 3,305 | 3,335 | 2,921 | 3,000 | -270 | -8.3 | 191,900 |
| 3/29 | 3,815 | 3,885 | 3,185 | 3,270 | -475 | -12.7 | 319,700 |
| 3/22 | 3,220 | 3,770 | 3,220 | 3,745 | +625 | +20.0 | 458,800 |
| 3/15 | 3,135 | 3,425 | 3,095 | 3,120 | -155 | -4.7 | 527,400 |
| 3/8 | 2,990 | 3,520 | 2,970 | 3,275 | +320 | +10.8 | 571,600 |
| 3/1 | 3,090 | 3,325 | 2,950 | 2,955 | -85 | -2.8 | 426,600 |
| 2/22 | 2,940 | 3,190 | 2,860 | 3,040 | +65 | +2.2 | 358,800 |
| 2/16 | 2,950 | 3,130 | 2,810 | 2,975 | +25 | +0.9 | 518,800 |
| 2/9 | 2,150 | 3,100 | 2,120 | 2,950 | +835 | +39.5 | 2,065,600 |
| 2/2 | 2,287 | 2,287 | 2,082 | 2,115 | -160 | -7.0 | 364,600 |
| 1/26 | 2,142 | 2,310 | 2,117 | 2,275 | +168 | +8.0 | 253,600 |
| 1/19 | 2,072 | 2,217 | 2,047 | 2,107 | +35 | +1.7 | 341,200 |
| 1/12 | 2,210 | 2,237 | 2,032 | 2,072 | -118 | -5.4 | 370,400 |
| 1/5 | 2,247 | 2,310 | 2,180 | 2,190 | -87 | -3.8 | 143,200 |
| 12/29 | 2,327 | 2,487 | 2,247 | 2,277 | -20 | -0.9 | 501,200 |
| 12/22 | 2,210 | 2,435 | 2,175 | 2,297 | +70 | +3.1 | 372,800 |
| 12/15 | 2,150 | 2,285 | 2,095 | 2,227 | +85 | +4.0 | 420,000 |
| 12/8 | 2,635 | 2,725 | 2,110 | 2,142 | -355 | -14.2 | 1,332,800 |
| 12/1 | 2,342 | 2,595 | 2,305 | 2,497 | +200 | +8.7 | 442,200 |
| 11/24 | 2,352 | 2,375 | 2,155 | 2,297 | -55 | -2.3 | 380,200 |
| 11/17 | 2,215 | 2,485 | 2,082 | 2,352 | +162 | +7.4 | 732,000 |
| 11/10 | 1,555 | 2,230 | 1,512 | 2,190 | +670 | +44.1 | 1,082,600 |
| 11/2 | 1,465 | 1,607 | 1,446 | 1,520 | +57 | +3.9 | 219,200 |
| 10/27 | 1,687 | 1,712 | 1,412 | 1,463 | -259 | -15.0 | 649,800 |
| 10/20 | 1,982 | 2,075 | 1,692 | 1,722 | -293 | -14.5 | 437,600 |
▶︎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