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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,043 | 1,049 | 1,025 | 1,028 | -15 | -1.4 | 71,200 |
| 8/22 | 1,040 | 1,056 | 1,029 | 1,043 | +6 | +0.6 | 133,800 |
| 8/21 | 1,017 | 1,039 | 1,006 | 1,037 | +26 | +2.6 | 126,700 |
| 8/20 | 999 | 1,016 | 999 | 1,011 | +24 | +2.4 | 68,800 |
| 8/19 | 997 | 1,008 | 984 | 987 | -24 | -2.4 | 88,200 |
| 8/16 | 978 | 1,012 | 971 | 1,011 | +44 | +4.6 | 144,800 |
| 8/15 | 971 | 978 | 951 | 967 | -15 | -1.5 | 218,400 |
| 8/14 | 979 | 985 | 962 | 982 | +1 | +0.1 | 176,300 |
| 8/13 | 967 | 981 | 953 | 981 | -46 | -4.5 | 393,800 |
| 8/9 | 1,040 | 1,044 | 1,007 | 1,027 | +22 | +2.2 | 188,800 |
| 8/8 | 995 | 1,023 | 991 | 1,005 | +9 | +0.9 | 163,700 |
| 8/7 | 1,000 | 1,024 | 990 | 996 | -24 | -2.4 | 235,100 |
| 8/6 | 972 | 1,042 | 969 | 1,020 | +117 | +13.0 | 298,700 |
| 8/5 | 948 | 981 | 891 | 903 | -90 | -9.1 | 360,700 |
| 8/2 | 1,025 | 1,032 | 993 | 993 | -59 | -5.6 | 242,500 |
| 8/1 | 1,070 | 1,070 | 1,036 | 1,052 | -18 | -1.7 | 155,600 |
| 7/31 | 1,052 | 1,070 | 1,046 | 1,070 | +18 | +1.7 | 86,100 |
| 7/30 | 1,060 | 1,066 | 1,050 | 1,052 | -13 | -1.2 | 87,800 |
| 7/29 | 1,050 | 1,071 | 1,048 | 1,065 | +29 | +2.8 | 115,100 |
| 7/26 | 1,042 | 1,054 | 1,035 | 1,036 | +3 | +0.3 | 72,900 |
| 7/25 | 1,022 | 1,042 | 1,022 | 1,033 | -2 | -0.2 | 109,200 |
| 7/24 | 1,050 | 1,054 | 1,035 | 1,035 | -12 | -1.2 | 60,100 |
| 7/23 | 1,047 | 1,050 | 1,041 | 1,047 | +10 | +1.0 | 36,400 |
| 7/22 | 1,046 | 1,050 | 1,037 | 1,037 | -9 | -0.9 | 79,600 |
| 7/19 | 1,065 | 1,065 | 1,043 | 1,046 | -22 | -2.1 | 114,900 |
| 7/18 | 1,076 | 1,085 | 1,061 | 1,068 | -12 | -1.1 | 103,200 |
| 7/17 | 1,083 | 1,093 | 1,078 | 1,080 | +1 | +0.1 | 131,800 |
| 7/16 | 1,081 | 1,084 | 1,070 | 1,079 | -1 | -0.1 | 105,700 |
| 7/12 | 1,083 | 1,095 | 1,075 | 1,080 | +3 | +0.3 | 126,700 |
| 7/11 | 1,065 | 1,082 | 1,065 | 1,077 | +27 | +2.6 | 134,800 |
▶︎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
