フレアス
7062グロース/サービス業/Fureasu 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 865.0 | 899.0 | 865.0 | 890.0 | +10.0 | +1.14% | 500 |
| 2026-03-12 | 881.0 | 896.0 | 880.0 | 880.0 | -11.0 | -1.23% | 1,800 |
| 2026-03-11 | 899.0 | 899.0 | 877.0 | 891.0 | 0.0 | 0.00% | 700 |
| 2026-03-10 | 869.0 | 891.0 | 869.0 | 891.0 | +30.0 | +3.48% | 2,200 |
| 2026-03-09 | 876.0 | 876.0 | 856.0 | 861.0 | -29.0 | -3.26% | 4,600 |
| 2026-03-06 | 905.0 | 905.0 | 890.0 | 890.0 | -11.0 | -1.22% | 200 |
| 2026-03-05 | 888.0 | 910.0 | 888.0 | 901.0 | +21.0 | +2.39% | 2,100 |
| 2026-03-04 | 879.0 | 910.0 | 876.0 | 880.0 | -11.0 | -1.23% | 10,800 |
| 2026-03-03 | 918.0 | 918.0 | 891.0 | 891.0 | -12.0 | -1.33% | 3,800 |
| 2026-03-02 | 904.0 | 916.0 | 901.0 | 903.0 | -13.0 | -1.42% | 3,800 |
| 2026-02-27 | 885.0 | 917.0 | 885.0 | 916.0 | +16.0 | +1.78% | 1,800 |
| 2026-02-26 | 892.0 | 917.0 | 892.0 | 900.0 | +8.0 | +0.90% | 5,500 |
| 2026-02-25 | 867.0 | 892.0 | 867.0 | 892.0 | +26.0 | +3.00% | 1,400 |
| 2026-02-24 | 865.0 | 866.0 | 859.0 | 866.0 | +14.0 | +1.64% | 3,500 |
| 2026-02-20 | 848.0 | 853.0 | 848.0 | 852.0 | +6.0 | +0.71% | 2,100 |
| 2026-02-19 | 835.0 | 847.0 | 835.0 | 846.0 | +26.0 | +3.17% | 800 |
| 2026-02-18 | 820.0 | 830.0 | 820.0 | 820.0 | +1.0 | +0.12% | 1,400 |
| 2026-02-17 | 820.0 | 820.0 | 819.0 | 819.0 | -3.0 | -0.36% | 1,400 |
| 2026-02-16 | 821.0 | 824.0 | 820.0 | 822.0 | -1.0 | -0.12% | 5,400 |
| 2026-02-13 | 820.0 | 823.0 | 820.0 | 823.0 | -10.0 | -1.20% | 400 |
| 2026-02-12 | 821.0 | 833.0 | 821.0 | 833.0 | +5.0 | +0.60% | 200 |
| 2026-02-10 | 828.0 | 828.0 | 828.0 | 828.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 829.0 | 829.0 | 828.0 | 828.0 | +10.0 | +1.22% | 1,000 |
| 2026-02-06 | 832.0 | 839.0 | 818.0 | 818.0 | +7.0 | +0.86% | 3,000 |
| 2026-02-05 | 811.0 | 811.0 | 811.0 | 811.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 810.0 | 811.0 | 810.0 | 811.0 | +4.0 | +0.50% | 300 |
| 2026-02-03 | 822.0 | 822.0 | 802.0 | 807.0 | -12.0 | -1.47% | 2,100 |
| 2026-02-02 | 811.0 | 824.0 | 806.0 | 819.0 | +8.0 | +0.99% | 1,900 |
| 2026-01-30 | 808.0 | 820.0 | 808.0 | 811.0 | +3.0 | +0.37% | 700 |
| 2026-01-29 | 829.0 | 841.0 | 806.0 | 808.0 | -10.0 | -1.22% | 2,900 |
| 2026-01-28 | 828.0 | 828.0 | 818.0 | 818.0 | -10.0 | -1.21% | 1,200 |
| 2026-01-27 | 830.0 | 830.0 | 828.0 | 828.0 | -2.0 | -0.24% | 800 |
| 2026-01-26 | 833.0 | 833.0 | 829.0 | 830.0 | +1.0 | +0.12% | 7,000 |
| 2026-01-23 | 826.0 | 829.0 | 813.0 | 829.0 | +4.0 | +0.48% | 1,000 |
| 2026-01-22 | 816.0 | 825.0 | 816.0 | 825.0 | +15.0 | +1.85% | 400 |
| 2026-01-21 | 807.0 | 810.0 | 805.0 | 810.0 | -5.0 | -0.61% | 1,100 |
| 2026-01-20 | 839.0 | 840.0 | 812.0 | 815.0 | -9.0 | -1.09% | 2,300 |
| 2026-01-19 | 820.0 | 830.0 | 815.0 | 824.0 | +3.0 | +0.37% | 1,700 |
| 2026-01-16 | 826.0 | 826.0 | 820.0 | 821.0 | -6.0 | -0.73% | 900 |
| 2026-01-15 | 831.0 | 832.0 | 827.0 | 827.0 | +5.0 | +0.61% | 3,600 |
| 2026-01-14 | 814.0 | 825.0 | 814.0 | 822.0 | +10.0 | +1.23% | 2,300 |
| 2026-01-13 | 806.0 | 825.0 | 806.0 | 812.0 | +2.0 | +0.25% | 6,500 |
| 2026-01-09 | 802.0 | 815.0 | 800.0 | 810.0 | +9.0 | +1.12% | 3,700 |
| 2026-01-08 | 803.0 | 805.0 | 800.0 | 801.0 | -11.0 | -1.35% | 2,000 |
| 2026-01-07 | 798.0 | 812.0 | 795.0 | 812.0 | +4.0 | +0.50% | 2,900 |
| 2026-01-06 | 800.0 | 808.0 | 786.0 | 808.0 | +8.0 | +1.00% | 7,300 |
| 2026-01-05 | 807.0 | 807.0 | 800.0 | 800.0 | +1.0 | +0.13% | 1,800 |
| 2025-12-30 | 792.0 | 811.0 | 792.0 | 799.0 | -3.0 | -0.37% | 8,400 |
| 2025-12-29 | 800.0 | 812.0 | 800.0 | 802.0 | 0.0 | 0.00% | 4,200 |
| 2025-12-26 | 805.0 | 810.0 | 800.0 | 802.0 | -4.0 | -0.50% | 11,300 |
| 2025-12-25 | 804.0 | 810.0 | 801.0 | 806.0 | -2.0 | -0.25% | 13,100 |
| 2025-12-24 | 806.0 | 809.0 | 800.0 | 808.0 | +2.0 | +0.25% | 4,100 |
| 2025-12-23 | 805.0 | 815.0 | 805.0 | 806.0 | -13.0 | -1.59% | 11,600 |
| 2025-12-22 | 820.0 | 830.0 | 814.0 | 819.0 | -7.0 | -0.85% | 3,300 |
| 2025-12-19 | 806.0 | 829.0 | 806.0 | 826.0 | +18.0 | +2.23% | 24,800 |
| 2025-12-18 | 808.0 | 808.0 | 808.0 | 808.0 | 0.0 | 0.00% | 100 |
| 2025-12-17 | 809.0 | 819.0 | 806.0 | 808.0 | -11.0 | -1.34% | 2,700 |
| 2025-12-16 | 822.0 | 832.0 | 819.0 | 819.0 | -13.0 | -1.56% | 4,300 |
| 2025-12-15 | 824.0 | 850.0 | 824.0 | 832.0 | +2.0 | +0.24% | 3,200 |
| 2025-12-12 | 805.0 | 830.0 | 805.0 | 830.0 | +26.0 | +3.23% | 6,100 |
| 2025-12-11 | 792.0 | 811.0 | 792.0 | 804.0 | +12.0 | +1.52% | 1,700 |
| 2025-12-10 | 806.0 | 822.0 | 775.0 | 792.0 | -14.0 | -1.74% | 10,700 |
| 2025-12-09 | 811.0 | 811.0 | 801.0 | 806.0 | -9.0 | -1.10% | 3,500 |
| 2025-12-08 | 813.0 | 815.0 | 800.0 | 815.0 | -4.0 | -0.49% | 11,700 |
| 2025-12-05 | 817.0 | 820.0 | 817.0 | 819.0 | -13.0 | -1.56% | 13,100 |
| 2025-12-04 | 824.0 | 832.0 | 823.0 | 832.0 | +6.0 | +0.73% | 4,400 |
| 2025-12-03 | 823.0 | 831.0 | 823.0 | 826.0 | +3.0 | +0.36% | 4,300 |
| 2025-12-02 | 825.0 | 831.0 | 823.0 | 823.0 | +1.0 | +0.12% | 1,500 |
| 2025-12-01 | 828.0 | 833.0 | 821.0 | 822.0 | -3.0 | -0.36% | 600 |
| 2025-11-28 | 801.0 | 825.0 | 801.0 | 825.0 | +25.0 | +3.13% | 400 |
| 2025-11-27 | 800.0 | 804.0 | 800.0 | 800.0 | +5.0 | +0.63% | 600 |
| 2025-11-26 | 825.0 | 825.0 | 791.0 | 795.0 | -13.0 | -1.61% | 4,900 |
| 2025-11-25 | 785.0 | 808.0 | 771.0 | 808.0 | +28.0 | +3.59% | 11,900 |
| 2025-11-21 | 783.0 | 786.0 | 767.0 | 780.0 | -5.0 | -0.64% | 3,000 |
| 2025-11-20 | 785.0 | 786.0 | 784.0 | 785.0 | -1.0 | -0.13% | 1,100 |
| 2025-11-19 | 812.0 | 812.0 | 786.0 | 786.0 | -39.0 | -4.73% | 2,400 |
| 2025-11-18 | 825.0 | 825.0 | 825.0 | 825.0 | +29.0 | +3.64% | 3,000 |
| 2025-11-17 | 788.0 | 810.0 | 788.0 | 796.0 | -5.0 | -0.62% | 3,200 |
| 2025-11-14 | 800.0 | 815.0 | 795.0 | 801.0 | -2.0 | -0.25% | 3,400 |
| 2025-11-13 | 803.0 | 803.0 | 803.0 | 803.0 | 0.0 | 0.00% | 100 |
| 2025-11-12 | 803.0 | 811.0 | 803.0 | 803.0 | -8.0 | -0.99% | 5,000 |
| 2025-11-11 | 800.0 | 811.0 | 799.0 | 811.0 | +24.0 | +3.05% | 3,100 |
| 2025-11-10 | 800.0 | 800.0 | 785.0 | 787.0 | -3.0 | -0.38% | 1,200 |
| 2025-11-07 | 790.0 | 790.0 | 790.0 | 790.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 787.0 | 790.0 | 787.0 | 790.0 | +18.0 | +2.33% | 300 |
| 2025-11-05 | 766.0 | 772.0 | 765.0 | 772.0 | +2.0 | +0.26% | 1,000 |
| 2025-11-04 | 795.0 | 797.0 | 765.0 | 770.0 | -30.0 | -3.75% | 15,100 |
| 2025-10-31 | 788.0 | 803.0 | 787.0 | 800.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-30 | 828.0 | 833.0 | 777.0 | 800.0 | -43.0 | -5.10% | 9,400 |
| 2025-10-29 | 855.0 | 855.0 | 843.0 | 843.0 | +1.0 | +0.12% | 800 |
| 2025-10-28 | 844.0 | 844.0 | 842.0 | 842.0 | -9.0 | -1.06% | 300 |
| 2025-10-27 | 866.0 | 866.0 | 842.0 | 851.0 | -7.0 | -0.82% | 1,900 |
| 2025-10-24 | 858.0 | 858.0 | 838.0 | 858.0 | +11.0 | +1.30% | 3,000 |
| 2025-10-23 | 820.0 | 847.0 | 820.0 | 847.0 | +28.0 | +3.42% | 4,400 |
| 2025-10-22 | 813.0 | 819.0 | 804.0 | 819.0 | +18.0 | +2.25% | 4,200 |
| 2025-10-21 | 807.0 | 807.0 | 801.0 | 801.0 | -8.0 | -0.99% | 400 |
| 2025-10-20 | 820.0 | 821.0 | 809.0 | 809.0 | -8.0 | -0.98% | 1,600 |
| 2025-10-17 | 801.0 | 817.0 | 785.0 | 817.0 | +2.0 | +0.25% | 12,500 |
| 2025-10-16 | 790.0 | 815.0 | 790.0 | 815.0 | +24.0 | +3.03% | 1,200 |
| 2025-10-15 | 779.0 | 791.0 | 779.0 | 791.0 | +7.0 | +0.89% | 900 |
| 2025-10-14 | 791.0 | 797.0 | 781.0 | 784.0 | -32.0 | -3.92% | 14,300 |
| 2025-10-10 | 809.0 | 816.0 | 808.0 | 816.0 | +7.0 | +0.87% | 1,300 |
| 2025-10-09 | 828.0 | 838.0 | 802.0 | 809.0 | -19.0 | -2.29% | 3,300 |
| 2025-10-08 | 814.0 | 828.0 | 812.0 | 828.0 | +29.0 | +3.63% | 3,000 |
| 2025-10-07 | 848.0 | 849.0 | 797.0 | 799.0 | -34.0 | -4.08% | 25,900 |
| 2025-10-06 | 811.0 | 838.0 | 791.0 | 833.0 | +39.0 | +4.91% | 14,700 |
| 2025-10-03 | 794.0 | 794.0 | 794.0 | 794.0 | +7.0 | +0.89% | 100 |
| 2025-10-02 | 809.0 | 809.0 | 787.0 | 787.0 | -7.0 | -0.88% | 4,000 |
| 2025-10-01 | 798.0 | 813.0 | 793.0 | 794.0 | -19.0 | -2.34% | 11,600 |
| 2025-09-30 | 801.0 | 813.0 | 801.0 | 813.0 | +6.0 | +0.74% | 7,200 |
| 2025-09-29 | 805.0 | 829.0 | 798.0 | 807.0 | +1.0 | +0.12% | 13,100 |
| 2025-09-26 | 860.0 | 860.0 | 783.0 | 806.0 | -54.0 | -6.28% | 12,400 |
| 2025-09-25 | 863.0 | 863.0 | 840.0 | 860.0 | -12.0 | -1.38% | 12,400 |
| 2025-09-24 | 875.0 | 884.0 | 853.0 | 872.0 | +27.0 | +3.20% | 15,500 |
| 2025-09-22 | 876.0 | 877.0 | 845.0 | 845.0 | -25.0 | -2.87% | 7,100 |
| 2025-09-19 | 932.0 | 932.0 | 867.0 | 870.0 | -47.0 | -5.13% | 30,100 |
| 2025-09-18 | 913.0 | 917.0 | 905.0 | 917.0 | +4.0 | +0.44% | 3,400 |
| 2025-09-17 | 897.0 | 934.0 | 891.0 | 913.0 | +16.0 | +1.78% | 8,300 |
| 2025-09-16 | 891.0 | 897.0 | 880.0 | 897.0 | +24.0 | +2.75% | 3,600 |
| 2025-09-12 | 874.0 | 876.0 | 871.0 | 873.0 | — | — | 4,600 |
直近120営業日分を表示