！決算発表予定日 2024/05/14
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) | 1,042 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/01/05) | 1,151 (24/03/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,250 | 1,260 | 1,218 | 1,225 | -25 | -2.0 | 179,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/30 | 1,225 | 1,237 | 1,201 | 1,208 | -8 | -0.7 | 163,300 |
| 4/26 | 1,189 | 1,219 | 1,177 | 1,216 | +27 | +2.3 | 220,100 |
| 4/25 | 1,211 | 1,217 | 1,187 | 1,189 | -22 | -1.8 | 109,800 |
| 4/24 | 1,179 | 1,217 | 1,172 | 1,211 | +38 | +3.2 | 229,700 |
| 4/23 | 1,190 | 1,208 | 1,167 | 1,173 | 0 | 0.0 | 570,500 |
| 4/22 | 1,245 | 1,252 | 1,160 | 1,173 | -89 | -7.1 | 977,700 |
| 4/19 | 1,274 | 1,292 | 1,252 | 1,262 | -15 | -1.2 | 148,600 |
| 4/18 | 1,260 | 1,288 | 1,260 | 1,277 | +17 | +1.4 | 115,800 |
| 4/17 | 1,270 | 1,270 | 1,243 | 1,260 | +4 | +0.3 | 154,700 |
| 4/16 | 1,290 | 1,291 | 1,255 | 1,256 | -49 | -3.8 | 163,600 |
| 4/15 | 1,301 | 1,325 | 1,295 | 1,305 | -13 | -1.0 | 145,000 |
| 4/12 | 1,283 | 1,319 | 1,283 | 1,318 | +53 | +4.2 | 233,400 |
| 4/11 | 1,245 | 1,268 | 1,243 | 1,265 | +7 | +0.6 | 129,200 |
| 4/10 | 1,255 | 1,266 | 1,255 | 1,258 | -1 | -0.1 | 70,600 |
| 4/9 | 1,247 | 1,262 | 1,241 | 1,259 | +11 | +0.9 | 101,200 |
| 4/8 | 1,245 | 1,263 | 1,238 | 1,248 | +3 | +0.2 | 159,100 |
| 4/5 | 1,223 | 1,263 | 1,223 | 1,245 | +17 | +1.4 | 244,800 |
| 4/4 | 1,247 | 1,247 | 1,222 | 1,228 | -14 | -1.1 | 169,400 |
| 4/3 | 1,224 | 1,249 | 1,220 | 1,242 | -2 | -0.2 | 165,900 |
| 4/2 | 1,254 | 1,260 | 1,237 | 1,244 | -17 | -1.4 | 177,900 |
| 4/1 | 1,284 | 1,284 | 1,253 | 1,261 | -25 | -1.9 | 200,100 |
| 3/29 | 1,270 | 1,288 | 1,261 | 1,286 | +25 | +2.0 | 246,300 |
| 3/28 | 1,228 | 1,270 | 1,227 | 1,261 | +6 | +0.5 | 551,900 |
| 3/27 | 1,251 | 1,261 | 1,237 | 1,255 | +31 | +2.5 | 568,900 |
| 3/26 | 1,222 | 1,235 | 1,215 | 1,224 | -8 | -0.7 | 320,000 |
| 3/25 | 1,240 | 1,259 | 1,229 | 1,232 | -8 | -0.7 | 385,400 |
| 3/22 | 1,225 | 1,244 | 1,215 | 1,240 | +35 | +2.9 | 319,700 |
▶︎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