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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 939 | 939 | 867 | 871 | -68 | -7.2 | 64,400 |
| 2/24 | 923 | 946 | 920 | 939 | +16 | +1.7 | 27,200 |
| 2/17 | 1,009 | 1,012 | 923 | 923 | -95 | -9.3 | 112,600 |
| 2/10 | 1,199 | 1,200 | 994 | 1,018 | -163 | -13.8 | 191,200 |
| 2/3 | 1,137 | 1,193 | 1,136 | 1,181 | +34 | +3.0 | 41,000 |
| 1/27 | 1,159 | 1,169 | 1,138 | 1,147 | -11 | -1.0 | 43,000 |
| 1/20 | 1,095 | 1,177 | 1,069 | 1,158 | +70 | +6.4 | 47,400 |
| 1/13 | 1,026 | 1,107 | 1,000 | 1,088 | +63 | +6.2 | 90,000 |
| 1/6 | 1,028 | 1,047 | 1,000 | 1,025 | -9 | -0.9 | 42,800 |
| 12/30 | 1,045 | 1,059 | 1,030 | 1,034 | -1 | -0.1 | 37,600 |
| 12/23 | 1,040 | 1,064 | 1,013 | 1,035 | -5 | -0.5 | 68,800 |
| 12/16 | 1,016 | 1,066 | 1,000 | 1,040 | +24 | +2.4 | 72,400 |
| 12/9 | 1,057 | 1,067 | 1,006 | 1,016 | -49 | -4.6 | 50,200 |
| 12/2 | 1,065 | 1,073 | 1,034 | 1,065 | -6 | -0.6 | 62,200 |
| 11/25 | 1,022 | 1,080 | 1,010 | 1,071 | +46 | +4.5 | 63,600 |
| 11/18 | 1,106 | 1,117 | 1,000 | 1,025 | -92 | -8.2 | 158,200 |
| 11/11 | 1,093 | 1,217 | 1,093 | 1,117 | +3 | +0.3 | 133,200 |
| 11/4 | 1,157 | 1,157 | 1,108 | 1,114 | -25 | -2.2 | 35,200 |
| 10/28 | 1,091 | 1,166 | 1,070 | 1,139 | +61 | +5.7 | 53,200 |
| 10/21 | 1,032 | 1,112 | 1,030 | 1,078 | +21 | +2.0 | 69,000 |
| 10/14 | 1,051 | 1,068 | 1,011 | 1,057 | 0 | 0.0 | 41,600 |
| 10/7 | 1,030 | 1,102 | 1,018 | 1,057 | +18 | +1.7 | 81,400 |
| 9/30 | 1,008 | 1,068 | 1,006 | 1,039 | +13 | +1.3 | 66,600 |
| 9/22 | 1,092 | 1,092 | 1,005 | 1,026 | -66 | -6.0 | 67,200 |
| 9/16 | 1,144 | 1,167 | 1,076 | 1,092 | -43 | -3.8 | 108,600 |
| 9/9 | 1,142 | 1,234 | 1,135 | 1,135 | -25 | -2.2 | 104,400 |
| 9/2 | 1,140 | 1,181 | 1,122 | 1,160 | +3 | +0.3 | 64,400 |
| 8/26 | 1,170 | 1,241 | 1,147 | 1,157 | -37 | -3.1 | 86,200 |
| 8/19 | 1,085 | 1,248 | 1,081 | 1,194 | -56 | -4.5 | 245,200 |
| 8/12 | 1,218 | 1,250 | 1,170 | 1,250 | +20 | +1.6 | 142,800 |
▶︎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
