！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,200 | 1,213 | 1,180 | 1,188 | -20 | -1.7 | 426,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,284 | 1,325 | 1,160 | 1,208 | -78 | -6.1 | 4,650,400 |
| 24/03 | 1,226 | 1,288 | 1,151 | 1,286 | +65 | +5.3 | 6,307,600 |
| 24/02 | 1,333 | 1,374 | 1,195 | 1,221 | -124 | -9.2 | 5,601,500 |
| 24/01 | 1,380 | 1,382 | 1,293 | 1,345 | -49 | -3.5 | 2,866,100 |
| 23/12 | 1,235 | 1,497 | 1,194 | 1,394 | +162 | +13.2 | 5,060,800 |
| 23/11 | 1,606 | 1,610 | 1,195 | 1,232 | -350 | -22.1 | 5,900,700 |
| 23/10 | 1,545 | 1,585 | 1,367 | 1,582 | +37 | +2.4 | 3,528,500 |
| 23/09 | 1,667 | 1,748 | 1,483 | 1,545 | -150 | -8.9 | 3,487,600 |
| 23/08 | 1,467 | 1,762 | 1,411 | 1,695 | +220 | +14.9 | 4,606,800 |
| 23/07 | 1,310 | 1,498 | 1,254 | 1,475 | +159 | +12.1 | 3,819,200 |
| 23/06 | 1,079 | 1,355 | 1,042 | 1,316 | +263 | +25.0 | 4,747,900 |
| 23/05 | 1,170 | 1,181 | 1,049 | 1,053 | -105 | -9.1 | 1,808,500 |
| 23/04 | 1,196 | 1,218 | 1,121 | 1,158 | -38 | -3.2 | 1,366,400 |
| 23/03 | 1,190 | 1,330 | 1,121 | 1,196 | -5 | -0.4 | 3,763,800 |
| 23/02 | 1,164 | 1,252 | 1,085 | 1,201 | +46 | +4.0 | 2,395,700 |
| 23/01 | 1,081 | 1,160 | 1,025 | 1,155 | +66 | +6.1 | 1,264,000 |
| 22/12 | 1,165 | 1,226 | 1,048 | 1,089 | -66 | -5.7 | 2,191,000 |
| 22/11 | 1,161 | 1,234 | 1,130 | 1,155 | -14 | -1.2 | 1,693,900 |
| 22/10 | 1,009 | 1,180 | 1,005 | 1,169 | +160 | +15.9 | 1,862,400 |
| 22/09 | 1,013 | 1,063 | 987 | 1,009 | -11 | -1.1 | 1,845,800 |
| 22/08 | 1,097 | 1,154 | 1,008 | 1,020 | -77 | -7.0 | 2,857,600 |
| 22/07 | 1,120 | 1,195 | 1,057 | 1,097 | -31 | -2.8 | 2,483,400 |
| 22/06 | 1,053 | 1,195 | 1,026 | 1,128 | +86 | +8.3 | 4,660,200 |
| 22/05 | 1,035 | 1,063 | 894 | 1,042 | +6 | +0.6 | 3,883,800 |
| 22/04 | 1,092 | 1,123 | 993 | 1,036 | -70 | -6.3 | 2,830,200 |
| 22/03 | 1,047 | 1,145 | 980 | 1,106 | +69 | +6.7 | 5,303,900 |
| 22/02 | 1,285 | 1,308 | 953 | 1,037 | -235 | -18.5 | 3,570,700 |
| 22/01 | 1,380 | 1,386 | 1,143 | 1,272 | -98 | -7.2 | 2,566,900 |
| 21/12 | 1,252 | 1,434 | 1,184 | 1,370 | +98 | +7.7 | 4,008,400 |
| 21/11 | 1,685 | 1,717 | 1,196 | 1,272 | -378 | -22.9 | 3,456,000 |
▶︎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