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 |
|---|---|
| 1,497 (23/12/19) | 891 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/01/05) | 891 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,138 | 1,147 | 1,108 | 1,110 | -26 | -2.3 | 128,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,129 | 1,138 | 1,117 | 1,136 | +4 | +0.4 | 100,600 |
| 11/20 | 1,100 | 1,132 | 1,096 | 1,132 | +17 | +1.5 | 146,500 |
| 11/19 | 1,085 | 1,133 | 1,072 | 1,115 | +31 | +2.9 | 198,800 |
| 11/18 | 1,064 | 1,090 | 1,057 | 1,084 | +21 | +2.0 | 153,400 |
| 11/15 | 1,030 | 1,093 | 1,030 | 1,063 | -4 | -0.4 | 254,800 |
| 11/14 | 1,073 | 1,083 | 1,065 | 1,067 | -1 | -0.1 | 96,300 |
| 11/13 | 1,088 | 1,089 | 1,064 | 1,068 | -16 | -1.5 | 174,400 |
| 11/12 | 1,089 | 1,095 | 1,076 | 1,084 | -5 | -0.5 | 79,300 |
| 11/11 | 1,104 | 1,104 | 1,084 | 1,089 | -16 | -1.5 | 88,600 |
| 11/8 | 1,108 | 1,112 | 1,094 | 1,105 | +5 | +0.5 | 111,400 |
| 11/7 | 1,091 | 1,106 | 1,091 | 1,100 | +5 | +0.5 | 66,600 |
| 11/6 | 1,110 | 1,116 | 1,093 | 1,095 | -11 | -1.0 | 90,600 |
| 11/5 | 1,109 | 1,114 | 1,101 | 1,106 | +12 | +1.1 | 45,200 |
| 11/1 | 1,102 | 1,111 | 1,091 | 1,094 | -13 | -1.2 | 73,300 |
| 10/31 | 1,097 | 1,108 | 1,088 | 1,107 | +11 | +1.0 | 53,400 |
| 10/30 | 1,104 | 1,110 | 1,094 | 1,096 | -7 | -0.6 | 126,100 |
| 10/29 | 1,095 | 1,107 | 1,093 | 1,103 | +20 | +1.9 | 94,100 |
| 10/28 | 1,054 | 1,088 | 1,054 | 1,083 | +29 | +2.8 | 96,400 |
| 10/25 | 1,084 | 1,090 | 1,053 | 1,054 | -8 | -0.8 | 78,300 |
| 10/24 | 1,044 | 1,069 | 1,036 | 1,062 | +20 | +1.9 | 108,400 |
| 10/23 | 1,058 | 1,061 | 1,041 | 1,042 | -4 | -0.4 | 55,000 |
| 10/22 | 1,065 | 1,072 | 1,046 | 1,046 | -25 | -2.3 | 90,700 |
| 10/21 | 1,083 | 1,090 | 1,068 | 1,071 | -13 | -1.2 | 105,000 |
| 10/18 | 1,071 | 1,091 | 1,070 | 1,084 | +17 | +1.6 | 81,800 |
| 10/17 | 1,055 | 1,070 | 1,050 | 1,067 | +16 | +1.5 | 74,400 |
| 10/16 | 1,046 | 1,077 | 1,041 | 1,051 | -1 | -0.1 | 91,200 |
| 10/15 | 1,059 | 1,064 | 1,049 | 1,052 | -7 | -0.7 | 71,600 |
| 10/11 | 1,065 | 1,071 | 1,059 | 1,059 | -4 | -0.4 | 46,000 |
| 10/10 | 1,087 | 1,087 | 1,059 | 1,063 | -24 | -2.2 | 80,800 |
| 10/9 | 1,080 | 1,112 | 1,080 | 1,087 | +8 | +0.7 | 161,800 |
▶︎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
