6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,157.4
円
(19:28)
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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 920 | 995 | 900 | 979 | +60 | +6.5 | 2,301,800 |
| 19/09 | 957 | 971 | 915 | 919 | -48 | -5.0 | 1,819,200 |
| 19/08 | 1,083 | 1,084 | 913 | 967 | -117 | -10.8 | 2,924,700 |
| 19/07 | 1,144 | 1,184 | 1,065 | 1,084 | -53 | -4.7 | 1,962,700 |
| 19/06 | 1,019 | 1,209 | 1,000 | 1,137 | +114 | +11.1 | 4,176,300 |
| 19/05 | 1,000 | 1,038 | 901 | 1,023 | +19 | +1.9 | 3,024,400 |
| 19/04 | 991 | 1,032 | 962 | 1,004 | +15 | +1.5 | 1,765,900 |
| 19/03 | 1,030 | 1,046 | 974 | 989 | -40 | -3.9 | 2,944,400 |
| 19/02 | 1,012 | 1,135 | 993 | 1,029 | +17 | +1.7 | 3,973,500 |
| 19/01 | 1,006 | 1,065 | 990 | 1,012 | -7 | -0.7 | 1,914,800 |
| 18/12 | 1,028 | 1,031 | 919 | 1,019 | -6 | -0.6 | 3,355,200 |
| 18/11 | 902 | 1,070 | 896 | 1,025 | +120 | +13.3 | 3,370,000 |
| 18/10 | 964 | 970 | 868 | 905 | -59 | -6.1 | 1,481,700 |
| 18/09 | 953 | 965 | 910 | 964 | +13 | +1.4 | 949,200 |
| 18/08 | 960 | 993 | 930 | 951 | -13 | -1.4 | 845,600 |
| 18/07 | 955 | 988 | 916 | 964 | +12 | +1.3 | 707,200 |
| 18/06 | 978 | 1,051 | 951 | 952 | -28 | -2.9 | 1,243,900 |
| 18/05 | 948 | 989 | 930 | 980 | +41 | +4.4 | 1,375,300 |
| 18/04 | 993 | 994 | 906 | 939 | -48 | -4.9 | 2,111,400 |
| 18/03 | 1,095 | 1,103 | 986 | 987 | -106 | -9.7 | 2,420,700 |
| 18/02 | 1,118 | 1,123 | 997 | 1,093 | -22 | -2.0 | 1,616,700 |
| 18/01 | 1,106 | 1,145 | 1,088 | 1,115 | +28 | +2.6 | 1,237,200 |
| 17/12 | 1,072 | 1,109 | 1,037 | 1,087 | +19 | +1.8 | 1,776,000 |
| 17/11 | 1,180 | 1,181 | 1,047 | 1,068 | -105 | -9.0 | 1,985,500 |
| 17/10 | 1,126 | 1,198 | 1,118 | 1,173 | +54 | +4.8 | 1,204,800 |
| 17/09 | 1,117 | 1,154 | 1,069 | 1,119 | +6 | +0.5 | 1,518,300 |
| 17/08 | 1,270 | 1,304 | 1,061 | 1,113 | -156 | -12.3 | 1,983,900 |
| 17/07 | 1,356 | 1,377 | 1,261 | 1,269 | -87 | -6.4 | 1,132,500 |
| 17/06 | 1,290 | 1,388 | 1,255 | 1,356 | +74 | +5.8 | 1,409,300 |
| 17/05 | 1,423 | 1,515 | 1,264 | 1,282 | -135 | -9.5 | 1,590,000 |
▶︎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
