6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,762 (23/08/14) | 986 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/01/05) | 986 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,055 | 1,098 | 1,055 | 1,092 | +37 | +3.5 | 197,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,082 | 1,089 | 1,055 | 1,055 | -23 | -2.1 | 107,300 |
| 6/12 | 1,098 | 1,111 | 1,076 | 1,078 | -21 | -1.9 | 115,800 |
| 6/11 | 1,072 | 1,103 | 1,072 | 1,099 | +28 | +2.6 | 256,100 |
| 6/10 | 1,074 | 1,083 | 1,071 | 1,071 | -5 | -0.5 | 92,300 |
| 6/7 | 1,075 | 1,082 | 1,069 | 1,076 | +8 | +0.8 | 190,500 |
| 6/6 | 1,058 | 1,079 | 1,055 | 1,068 | +10 | +1.0 | 157,200 |
| 6/5 | 1,056 | 1,077 | 1,056 | 1,058 | +4 | +0.4 | 129,800 |
| 6/4 | 1,058 | 1,066 | 1,046 | 1,054 | +1 | +0.1 | 138,900 |
| 6/3 | 1,048 | 1,056 | 1,035 | 1,053 | +18 | +1.7 | 205,400 |
| 5/31 | 1,010 | 1,037 | 1,004 | 1,035 | +33 | +3.3 | 199,600 |
| 5/30 | 996 | 1,006 | 986 | 1,002 | +4 | +0.4 | 160,900 |
| 5/29 | 1,003 | 1,016 | 986 | 998 | -7 | -0.7 | 294,100 |
| 5/28 | 1,017 | 1,022 | 1,001 | 1,005 | -9 | -0.9 | 139,100 |
| 5/27 | 1,018 | 1,031 | 1,006 | 1,014 | +1 | +0.1 | 104,400 |
| 5/24 | 1,001 | 1,019 | 1,000 | 1,013 | -4 | -0.4 | 247,600 |
| 5/23 | 1,006 | 1,020 | 988 | 1,017 | -19 | -1.8 | 355,700 |
| 5/22 | 1,041 | 1,050 | 1,035 | 1,036 | -5 | -0.5 | 129,200 |
| 5/21 | 1,056 | 1,061 | 1,041 | 1,041 | -15 | -1.4 | 209,100 |
| 5/20 | 1,064 | 1,066 | 1,053 | 1,056 | -7 | -0.7 | 140,100 |
| 5/17 | 1,045 | 1,075 | 1,044 | 1,063 | +12 | +1.1 | 250,300 |
| 5/16 | 1,046 | 1,058 | 1,035 | 1,051 | +6 | +0.6 | 508,900 |
| 5/15 | 1,105 | 1,121 | 1,036 | 1,045 | -182 | -14.8 | 1,082,200 |
| 5/14 | 1,219 | 1,228 | 1,210 | 1,227 | +7 | +0.6 | 189,400 |
| 5/13 | 1,213 | 1,227 | 1,209 | 1,220 | +5 | +0.4 | 107,100 |
| 5/10 | 1,224 | 1,231 | 1,210 | 1,215 | +1 | +0.1 | 105,700 |
| 5/9 | 1,222 | 1,224 | 1,203 | 1,214 | -11 | -0.9 | 125,700 |
| 5/8 | 1,250 | 1,260 | 1,218 | 1,225 | -25 | -2.0 | 179,000 |
| 5/7 | 1,207 | 1,258 | 1,207 | 1,250 | +62 | +5.2 | 245,200 |
| 5/2 | 1,187 | 1,213 | 1,180 | 1,188 | 0 | 0.0 | 160,100 |
| 5/1 | 1,200 | 1,207 | 1,188 | 1,188 | -20 | -1.7 | 106,700 |
▶︎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