KabuInsight

フレクト

4414
グロース/情報･通信業/FLECT Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,225.01,244.01,212.01,238.0-17.0-1.35%22,100
2026-03-121,280.01,338.01,237.01,255.0+5.0+0.40%60,800
2026-03-111,275.01,279.01,250.01,250.0-21.0-1.65%14,700
2026-03-101,237.01,271.01,225.01,271.0+50.0+4.10%27,300
2026-03-091,239.01,240.01,197.01,221.0-56.0-4.39%37,400
2026-03-061,233.01,309.01,233.01,277.0+17.0+1.35%22,300
2026-03-051,242.01,284.01,218.01,260.0+78.0+6.60%38,000
2026-03-041,251.01,251.01,170.01,182.0-39.0-3.19%53,100
2026-03-031,270.01,270.01,221.01,221.0-56.0-4.39%32,100
2026-03-021,275.01,279.01,251.01,277.0-14.0-1.08%31,800
2026-02-271,310.01,334.01,280.01,291.0-6.0-0.46%59,200
2026-02-261,277.01,325.01,275.01,297.0+22.0+1.73%48,400
2026-02-251,320.01,320.01,273.01,275.0-36.0-2.75%26,000
2026-02-241,302.01,311.01,241.01,311.0+9.0+0.69%83,800
2026-02-201,374.01,374.01,297.01,302.0-76.0-5.52%46,400
2026-02-191,398.01,400.01,371.01,378.0+17.0+1.25%40,500
2026-02-181,399.01,404.01,355.01,361.0-12.0-0.87%50,900
2026-02-171,400.01,426.01,371.01,373.0+17.0+1.25%43,300
2026-02-161,380.01,395.01,341.01,356.0-44.0-3.14%111,200
2026-02-131,527.01,531.01,400.01,400.0-167.0-10.66%127,000
2026-02-121,623.01,623.01,554.01,567.0-73.0-4.45%54,900
2026-02-101,590.01,648.01,590.01,640.0+60.0+3.80%44,900
2026-02-091,547.01,620.01,547.01,580.0+68.0+4.50%83,400
2026-02-061,630.01,649.01,505.01,512.0-38.0-2.45%189,200
2026-02-051,511.01,570.01,511.01,550.0+55.0+3.68%53,300
2026-02-041,575.01,575.01,483.01,495.0-92.0-5.80%102,500
2026-02-031,585.01,627.01,570.01,587.0-13.0-0.81%65,800
2026-02-021,623.01,632.01,600.01,600.0-30.0-1.84%30,300
2026-01-301,630.01,655.01,600.01,630.00.00.00%56,800
2026-01-291,681.01,681.01,588.01,630.0-66.0-3.89%58,600
2026-01-281,820.01,829.01,656.01,696.0-122.0-6.71%139,000
2026-01-271,782.01,820.01,760.01,818.0+27.0+1.51%22,800
2026-01-261,755.01,795.01,740.01,791.0-3.0-0.17%28,700
2026-01-231,701.01,800.01,683.01,794.0+78.0+4.55%58,700
2026-01-221,716.01,729.01,680.01,716.0+4.0+0.23%14,500
2026-01-211,742.01,742.01,685.01,712.0-55.0-3.11%35,700
2026-01-201,776.01,831.01,755.01,767.0-32.0-1.78%19,800
2026-01-191,806.01,810.01,778.01,799.0-15.0-0.83%19,000
2026-01-161,841.01,847.01,786.01,814.0-34.0-1.84%20,200
2026-01-151,752.01,848.01,750.01,848.0+77.0+4.35%23,100
2026-01-141,805.01,805.01,771.01,771.0-34.0-1.88%15,400
2026-01-131,898.01,900.01,800.01,805.0-53.0-2.85%25,500
2026-01-091,811.01,858.01,793.01,858.0+49.0+2.71%20,800
2026-01-081,788.01,821.01,786.01,809.0+21.0+1.17%15,400
2026-01-071,755.01,790.01,740.01,788.0+14.0+0.79%18,200
2026-01-061,760.01,785.01,759.01,774.0+7.0+0.40%16,500
2026-01-051,779.01,800.01,757.01,767.0-12.0-0.67%18,200
2025-12-301,755.01,781.01,755.01,779.0+8.0+0.45%7,400
2025-12-291,828.01,828.01,771.01,771.0-17.0-0.95%34,300
2025-12-261,830.01,830.01,775.01,788.0-42.0-2.30%34,900
2025-12-251,747.01,836.01,743.01,830.0+52.0+2.92%111,400
2025-12-241,835.01,849.01,766.01,778.0-53.0-2.89%26,100
2025-12-231,765.01,831.01,759.01,831.0+66.0+3.74%35,400
2025-12-221,714.01,765.01,714.01,765.0+56.0+3.28%38,200
2025-12-191,671.01,728.01,671.01,709.0+34.0+2.03%32,500
2025-12-181,658.01,686.01,656.01,675.0+4.0+0.24%8,400
2025-12-171,653.01,671.01,630.01,671.0+4.0+0.24%14,900
2025-12-161,706.01,706.01,665.01,667.0-40.0-2.34%10,600
2025-12-151,662.01,709.01,662.01,707.0+34.0+2.03%14,200
2025-12-121,617.01,680.01,617.01,673.0+53.0+3.27%24,900
2025-12-111,662.01,671.01,613.01,620.0-46.0-2.76%33,300
2025-12-101,691.01,700.01,659.01,666.0-10.0-0.60%35,100
2025-12-091,718.01,733.01,659.01,676.0-78.0-4.45%38,900
2025-12-081,774.01,781.01,743.01,754.0-20.0-1.13%27,800
2025-12-051,671.01,777.01,650.01,774.0+86.0+5.09%47,600
2025-12-041,647.01,697.01,645.01,688.0+38.0+2.30%28,100
2025-12-031,643.01,662.01,643.01,650.0-6.0-0.36%13,500
2025-12-021,662.01,677.01,642.01,656.0-17.0-1.02%21,500
2025-12-011,689.01,701.01,634.01,673.0-26.0-1.53%34,100
2025-11-281,723.01,729.01,687.01,699.0-29.0-1.68%26,300
2025-11-271,725.01,746.01,715.01,728.0-5.0-0.29%22,600
2025-11-261,739.01,747.01,705.01,733.0-2.0-0.12%27,900
2025-11-251,808.01,808.01,735.01,735.0-29.0-1.64%22,100
2025-11-211,706.01,764.01,706.01,764.0+18.0+1.03%36,200
2025-11-201,760.01,766.01,728.01,746.0+5.0+0.29%23,600
2025-11-191,755.01,774.01,714.01,741.0+5.0+0.29%31,100
2025-11-181,775.01,800.01,730.01,736.0-29.0-1.64%48,700
2025-11-171,800.01,837.01,747.01,765.0-27.0-1.51%49,000
2025-11-141,745.01,820.01,728.01,792.0-33.0-1.81%66,500
2025-11-131,825.01,848.01,789.01,825.0+10.0+0.55%49,500
2025-11-121,829.01,847.01,813.01,815.0+10.0+0.55%33,400
2025-11-111,830.01,835.01,800.01,805.0-25.0-1.37%20,500
2025-11-101,793.01,841.01,793.01,830.0+53.0+2.98%28,900
2025-11-071,800.01,809.01,774.01,777.0-38.0-2.09%20,500
2025-11-061,819.01,835.01,802.01,815.0+6.0+0.33%28,700
2025-11-051,833.01,872.01,770.01,809.0-26.0-1.42%58,600
2025-11-041,884.01,885.01,834.01,835.0-49.0-2.60%31,000
2025-10-311,873.01,885.01,854.01,884.0+11.0+0.59%21,100
2025-10-301,825.01,886.01,818.01,873.0+36.0+1.96%29,300
2025-10-291,900.01,901.01,824.01,837.0-55.0-2.91%30,200
2025-10-281,973.01,973.01,889.01,892.0-58.0-2.97%16,400
2025-10-271,947.01,958.01,915.01,950.0+39.0+2.04%9,900
2025-10-241,955.01,960.01,898.01,911.0-24.0-1.24%19,600
2025-10-231,902.01,935.01,876.01,935.0+29.0+1.52%20,100
2025-10-221,894.01,920.01,882.01,906.0+20.0+1.06%15,100
2025-10-211,894.01,910.01,873.01,886.0-3.0-0.16%25,400
2025-10-201,883.01,921.01,872.01,889.0+46.0+2.50%27,200
2025-10-171,854.01,877.01,822.01,843.0-37.0-1.97%12,300
2025-10-161,848.01,900.01,848.01,880.0+16.0+0.86%17,500
2025-10-151,807.01,890.01,807.01,864.0+53.0+2.93%19,400
2025-10-141,848.01,865.01,795.01,811.0-30.0-1.63%55,600
2025-10-101,888.01,888.01,835.01,841.0-47.0-2.49%16,700
2025-10-091,925.01,925.01,882.01,888.0-36.0-1.87%12,200
2025-10-081,904.01,950.01,904.01,924.0+22.0+1.16%13,300
2025-10-071,924.01,937.01,902.01,902.0-36.0-1.86%19,800
2025-10-061,915.01,945.01,901.01,938.0+84.0+4.53%25,800
2025-10-031,829.01,885.01,828.01,854.0+24.0+1.31%11,000
2025-10-021,860.01,890.01,830.01,830.0-30.0-1.61%20,700
2025-10-011,946.01,974.01,850.01,860.0-95.0-4.86%56,900
2025-09-301,968.01,976.01,942.01,955.0-19.0-0.96%14,300
2025-09-291,985.01,999.01,972.01,974.0-3.0-0.15%16,800
2025-09-261,949.01,978.01,941.01,977.0+19.0+0.97%24,600
2025-09-251,976.01,988.01,958.01,958.0-19.0-0.96%24,000
2025-09-241,998.01,998.01,950.01,977.0-7.0-0.35%25,600
2025-09-221,980.02,010.01,970.01,984.0+17.0+0.86%23,700
2025-09-191,967.01,994.01,950.01,967.0+2.0+0.10%30,100
2025-09-181,972.01,991.01,961.01,965.0+20.0+1.03%17,400
2025-09-171,970.01,976.01,932.01,945.0-5.0-0.26%41,400
2025-09-161,974.01,986.01,930.01,950.0-34.0-1.71%71,800
2025-09-122,013.02,017.01,970.01,984.0——34,600

直近120営業日分を表示