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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,057 | 1,081 | 1,051 | 1,079 | +12 | +1.1 | 95,900 |
| 10/7 | 1,048 | 1,068 | 1,039 | 1,067 | +29 | +2.8 | 149,400 |
| 10/4 | 1,030 | 1,046 | 1,030 | 1,038 | +10 | +1.0 | 55,200 |
| 10/3 | 1,042 | 1,042 | 1,024 | 1,028 | +10 | +1.0 | 83,200 |
| 10/2 | 1,049 | 1,049 | 1,016 | 1,018 | -35 | -3.3 | 130,900 |
| 10/1 | 1,050 | 1,060 | 1,046 | 1,053 | -4 | -0.4 | 88,000 |
| 9/30 | 1,050 | 1,066 | 1,047 | 1,057 | -15 | -1.4 | 117,500 |
| 9/27 | 1,064 | 1,084 | 1,064 | 1,072 | +2 | +0.2 | 86,900 |
| 9/26 | 1,047 | 1,070 | 1,046 | 1,070 | +29 | +2.8 | 165,100 |
| 9/25 | 1,037 | 1,047 | 1,020 | 1,041 | +6 | +0.6 | 121,500 |
| 9/24 | 1,056 | 1,056 | 1,029 | 1,035 | -26 | -2.5 | 103,500 |
| 9/20 | 1,065 | 1,074 | 1,061 | 1,061 | +3 | +0.3 | 73,800 |
| 9/19 | 1,057 | 1,067 | 1,055 | 1,058 | +6 | +0.6 | 65,100 |
| 9/18 | 1,063 | 1,063 | 1,036 | 1,052 | -6 | -0.6 | 65,400 |
| 9/17 | 1,056 | 1,060 | 1,049 | 1,058 | +3 | +0.3 | 67,600 |
| 9/13 | 1,050 | 1,067 | 1,049 | 1,055 | 0 | 0.0 | 105,300 |
| 9/12 | 1,027 | 1,072 | 1,027 | 1,055 | +29 | +2.8 | 160,600 |
| 9/11 | 1,030 | 1,043 | 1,017 | 1,026 | -4 | -0.4 | 95,900 |
| 9/10 | 1,038 | 1,047 | 1,027 | 1,030 | -8 | -0.8 | 69,300 |
| 9/9 | 1,032 | 1,049 | 1,029 | 1,038 | -22 | -2.1 | 102,600 |
| 9/6 | 1,076 | 1,088 | 1,048 | 1,060 | -4 | -0.4 | 209,600 |
| 9/5 | 1,025 | 1,072 | 1,023 | 1,064 | +49 | +4.8 | 243,100 |
| 9/4 | 1,013 | 1,029 | 1,003 | 1,015 | -9 | -0.9 | 108,400 |
| 9/3 | 1,010 | 1,024 | 1,009 | 1,024 | +7 | +0.7 | 64,900 |
| 9/2 | 1,026 | 1,035 | 1,009 | 1,017 | -4 | -0.4 | 89,700 |
| 8/30 | 1,011 | 1,025 | 1,011 | 1,021 | +9 | +0.9 | 62,900 |
| 8/29 | 1,020 | 1,027 | 1,009 | 1,012 | -4 | -0.4 | 58,100 |
| 8/28 | 1,031 | 1,032 | 1,012 | 1,016 | -23 | -2.2 | 99,800 |
| 8/27 | 1,036 | 1,042 | 1,029 | 1,039 | +4 | +0.4 | 55,200 |
| 8/26 | 1,033 | 1,036 | 1,026 | 1,035 | +7 | +0.7 | 73,200 |
▶︎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
