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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,638 | 1,643 | 1,576 | 1,591 | -28 | -1.7 | 138,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,385 | 2,655 | 2,315 | 2,535 | +143 | +6.0 | 390,400 |
| 9/22 | 2,060 | 2,457 | 2,005 | 2,392 | +360 | +17.7 | 511,800 |
| 9/15 | 1,887 | 2,037 | 1,765 | 2,032 | +180 | +9.7 | 204,600 |
| 9/8 | 1,905 | 1,952 | 1,837 | 1,852 | -43 | -2.3 | 109,000 |
| 9/1 | 1,980 | 2,020 | 1,832 | 1,895 | -75 | -3.8 | 164,800 |
| 8/25 | 1,740 | 2,002 | 1,730 | 1,970 | +233 | +13.4 | 299,600 |
| 8/18 | 1,752 | 1,802 | 1,515 | 1,737 | -33 | -1.9 | 387,400 |
| 8/10 | 1,975 | 1,985 | 1,740 | 1,770 | -210 | -10.6 | 140,000 |
| 8/4 | 1,937 | 2,100 | 1,937 | 1,980 | +50 | +2.6 | 182,000 |
| 7/28 | 1,892 | 1,957 | 1,832 | 1,930 | +90 | +4.9 | 230,000 |
| 7/21 | 2,002 | 2,180 | 1,830 | 1,840 | -160 | -8.0 | 410,000 |
| 7/14 | 2,135 | 2,255 | 1,977 | 2,000 | -100 | -4.8 | 660,600 |
| 7/7 | 2,015 | 2,175 | 1,877 | 2,100 | +120 | +6.1 | 722,400 |
| 6/30 | 1,890 | 2,000 | 1,825 | 1,980 | +50 | +2.6 | 368,800 |
| 6/23 | 2,050 | 2,187 | 1,885 | 1,930 | -20 | -1.0 | 676,800 |
| 6/16 | 1,875 | 1,957 | 1,670 | 1,950 | +110 | +6.0 | 594,000 |
| 6/9 | 1,575 | 1,840 | 1,540 | 1,840 | +260 | +16.5 | 584,200 |
| 6/2 | 1,437 | 1,625 | 1,425 | 1,580 | +161 | +11.4 | 198,400 |
| 5/26 | 1,595 | 1,690 | 1,408 | 1,419 | -166 | -10.5 | 356,600 |
| 5/19 | 1,552 | 1,632 | 1,428 | 1,585 | +95 | +6.4 | 694,000 |
| 5/12 | 1,186 | 1,490 | 1,154 | 1,490 | +310 | +26.3 | 108,400 |
| 5/2 | 1,166 | 1,185 | 1,151 | 1,180 | +39 | +3.4 | 41,000 |
| 4/28 | 1,071 | 1,183 | 1,071 | 1,141 | +91 | +8.7 | 218,800 |
| 4/21 | 872 | 1,214 | 858 | 1,050 | +178 | +20.4 | 449,400 |
| 4/14 | 874 | 899 | 852 | 872 | +16 | +1.9 | 48,000 |
| 4/7 | 894 | 894 | 846 | 856 | -20 | -2.3 | 23,000 |
| 3/31 | 862 | 915 | 820 | 876 | +23 | +2.7 | 66,400 |
| 3/24 | 850 | 867 | 815 | 853 | 0 | 0.0 | 29,400 |
| 3/17 | 850 | 862 | 818 | 853 | -17 | -2.0 | 42,200 |
| 3/10 | 877 | 898 | 870 | 870 | -1 | -0.1 | 57,000 |
▶︎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
