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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,202 | 1,250 | 1,194 | 1,230 | +14 | +1.2 | 92,400 |
| 7/29 | 1,125 | 1,245 | 1,103 | 1,216 | +91 | +8.1 | 188,200 |
| 7/22 | 1,037 | 1,140 | 1,025 | 1,125 | +78 | +7.5 | 137,600 |
| 7/15 | 1,072 | 1,085 | 1,009 | 1,047 | +2 | +0.2 | 76,000 |
| 7/8 | 1,011 | 1,085 | 993 | 1,045 | +46 | +4.6 | 138,200 |
| 7/1 | 1,071 | 1,138 | 997 | 999 | -53 | -5.0 | 224,000 |
| 6/24 | 1,000 | 1,067 | 956 | 1,052 | +68 | +6.9 | 268,600 |
| 6/17 | 1,099 | 1,115 | 965 | 984 | -165 | -14.4 | 426,800 |
| 6/10 | 1,178 | 1,202 | 1,140 | 1,149 | -77 | -6.3 | 259,200 |
| 6/3 | 1,299 | 1,374 | 1,226 | 1,226 | -31 | -2.5 | 353,600 |
| 5/27 | 1,270 | 1,480 | 1,252 | 1,257 | +12 | +1.0 | 686,000 |
| 5/20 | 1,275 | 1,310 | 1,128 | 1,245 | +91 | +7.9 | 689,200 |
| 5/13 | 992 | 1,154 | 954 | 1,154 | +129 | +12.6 | 563,200 |
| 5/6 | 1,057 | 1,100 | 1,022 | 1,025 | -57 | -5.3 | 106,800 |
| 4/28 | 1,157 | 1,203 | 1,073 | 1,082 | -100 | -8.5 | 189,400 |
| 4/22 | 1,328 | 1,333 | 1,150 | 1,182 | -171 | -12.6 | 447,600 |
| 4/15 | 1,482 | 1,482 | 1,330 | 1,353 | -131 | -8.8 | 696,000 |
| 4/8 | 1,515 | 1,777 | 1,460 | 1,484 | +18 | +1.2 | 1,530,600 |
| 4/1 | 1,476 | 1,507 | 1,384 | 1,466 | -15 | -1.0 | 701,600 |
| 3/25 | 1,542 | 1,625 | 1,382 | 1,481 | +86 | +6.2 | 3,288,000 |
| 3/18 | 1,021 | 1,395 | 1,000 | 1,395 | +398 | +39.9 | 681,800 |
| 3/11 | 1,046 | 1,079 | 980 | 997 | -106 | -9.6 | 216,000 |
| 3/4 | 1,038 | 1,261 | 1,007 | 1,103 | +90 | +8.9 | 465,200 |
| 2/25 | 1,046 | 1,046 | 917 | 1,013 | -77 | -7.1 | 353,000 |
| 2/18 | 1,360 | 1,405 | 1,046 | 1,090 | -65 | -5.6 | 1,220,200 |
| 2/10 | 1,161 | 1,179 | 1,066 | 1,155 | +10 | +0.9 | 167,200 |
| 2/4 | 1,082 | 1,235 | 1,075 | 1,145 | +88 | +8.3 | 489,600 |
| 1/28 | 1,085 | 1,166 | 1,019 | 1,057 | -43 | -3.9 | 461,200 |
| 1/21 | 1,315 | 1,315 | 1,074 | 1,100 | -200 | -15.4 | 555,600 |
| 1/14 | 1,433 | 1,450 | 1,252 | 1,300 | -125 | -8.8 | 470,600 |
▶︎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
