6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,281.8
円
(14:44)
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) |
昨年来高値 | 昨年来安値 |
---|---|
1,762 (23/08/14) | 1,025 (23/01/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,270 | 1,288 | 1,261 | 1,283 | +22 | +1.7 | 215,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/21 | 1,207 | 1,217 | 1,199 | 1,205 | +12 | +1.0 | 303,000 |
3/19 | 1,185 | 1,195 | 1,177 | 1,193 | +2 | +0.2 | 302,200 |
3/18 | 1,193 | 1,196 | 1,186 | 1,191 | +8 | +0.7 | 167,300 |
3/15 | 1,193 | 1,196 | 1,180 | 1,183 | -9 | -0.8 | 204,300 |
3/14 | 1,183 | 1,193 | 1,175 | 1,192 | +5 | +0.4 | 238,200 |
3/13 | 1,208 | 1,218 | 1,187 | 1,187 | -25 | -2.1 | 253,400 |
3/12 | 1,189 | 1,223 | 1,180 | 1,212 | +20 | +1.7 | 307,200 |
3/11 | 1,182 | 1,196 | 1,178 | 1,192 | +8 | +0.7 | 252,500 |
3/8 | 1,155 | 1,192 | 1,151 | 1,184 | +16 | +1.4 | 281,800 |
3/7 | 1,200 | 1,203 | 1,164 | 1,168 | -22 | -1.9 | 349,900 |
3/6 | 1,180 | 1,202 | 1,173 | 1,190 | +10 | +0.9 | 222,500 |
3/5 | 1,181 | 1,187 | 1,167 | 1,180 | -14 | -1.2 | 331,000 |
3/4 | 1,223 | 1,223 | 1,192 | 1,194 | -14 | -1.2 | 393,400 |
3/1 | 1,226 | 1,228 | 1,203 | 1,208 | -13 | -1.1 | 308,700 |
2/29 | 1,209 | 1,238 | 1,195 | 1,221 | +5 | +0.4 | 358,800 |
2/28 | 1,222 | 1,225 | 1,203 | 1,216 | -2 | -0.2 | 291,100 |
2/27 | 1,228 | 1,229 | 1,212 | 1,218 | -10 | -0.8 | 257,100 |
2/26 | 1,215 | 1,233 | 1,195 | 1,228 | +6 | +0.5 | 437,300 |
2/22 | 1,254 | 1,256 | 1,210 | 1,222 | +19 | +1.6 | 495,500 |
2/21 | 1,234 | 1,243 | 1,195 | 1,203 | -37 | -3.0 | 434,900 |
2/20 | 1,250 | 1,287 | 1,238 | 1,240 | +6 | +0.5 | 269,900 |
2/19 | 1,237 | 1,244 | 1,218 | 1,234 | -8 | -0.6 | 179,600 |
2/16 | 1,247 | 1,254 | 1,220 | 1,242 | -1 | -0.1 | 388,000 |
2/15 | 1,365 | 1,374 | 1,230 | 1,243 | -62 | -4.8 | 832,000 |
2/14 | 1,310 | 1,310 | 1,258 | 1,305 | -14 | -1.1 | 329,900 |
▶︎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