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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,102 | 1,168 | 1,030 | 1,161 | +54 | +4.9 | 2,179,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,759 | 1,762 | 1,517 | 1,650 | -132 | -7.4 | 3,438,100 |
| 21/09 | 1,563 | 1,966 | 1,544 | 1,782 | +226 | +14.5 | 4,400,800 |
| 21/08 | 1,413 | 1,702 | 1,397 | 1,556 | +145 | +10.3 | 4,703,600 |
| 21/07 | 1,399 | 1,492 | 1,332 | 1,411 | +3 | +0.2 | 3,693,600 |
| 21/06 | 1,141 | 1,462 | 1,125 | 1,408 | +273 | +24.1 | 4,400,500 |
| 21/05 | 971 | 1,170 | 947 | 1,135 | +158 | +16.2 | 3,423,100 |
| 21/04 | 1,085 | 1,093 | 946 | 977 | -99 | -9.2 | 2,434,100 |
| 21/03 | 1,119 | 1,185 | 1,061 | 1,076 | -23 | -2.1 | 4,224,000 |
| 21/02 | 1,113 | 1,205 | 1,067 | 1,099 | -34 | -3.0 | 1,757,800 |
| 21/01 | 1,158 | 1,158 | 1,090 | 1,133 | -8 | -0.7 | 1,259,200 |
| 20/12 | 1,180 | 1,230 | 1,051 | 1,141 | -40 | -3.4 | 2,927,900 |
| 20/11 | 1,258 | 1,262 | 1,038 | 1,181 | -72 | -5.8 | 3,899,800 |
| 20/10 | 1,187 | 1,501 | 1,174 | 1,253 | +60 | +5.0 | 4,825,300 |
| 20/09 | 1,027 | 1,202 | 995 | 1,193 | +152 | +14.6 | 2,726,600 |
| 20/08 | 905 | 1,104 | 824 | 1,041 | +132 | +14.5 | 4,508,900 |
| 20/07 | 1,038 | 1,048 | 880 | 909 | -126 | -12.2 | 2,130,800 |
| 20/06 | 921 | 1,076 | 890 | 1,035 | +116 | +12.6 | 2,665,000 |
| 20/05 | 832 | 941 | 798 | 919 | +89 | +10.7 | 2,079,900 |
| 20/04 | 811 | 853 | 782 | 830 | +6 | +0.7 | 2,517,400 |
| 20/03 | 1,013 | 1,062 | 747 | 824 | -193 | -19.0 | 4,874,600 |
| 20/02 | 1,155 | 1,265 | 1,008 | 1,017 | -153 | -13.1 | 2,810,300 |
| 20/01 | 1,063 | 1,272 | 1,046 | 1,170 | +96 | +8.9 | 3,484,800 |
| 19/12 | 1,049 | 1,105 | 1,019 | 1,074 | +36 | +3.5 | 1,841,800 |
| 19/11 | 977 | 1,072 | 946 | 1,038 | +59 | +6.0 | 2,209,300 |
▶︎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
