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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,120 | 1,156 | 1,116 | 1,152 | +42 | +3.8 | 334,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,064 | 1,147 | 1,057 | 1,110 | +47 | +4.4 | 728,100 |
| 11/15 | 1,104 | 1,104 | 1,030 | 1,063 | -42 | -3.8 | 693,400 |
| 11/8 | 1,109 | 1,116 | 1,091 | 1,105 | +11 | +1.0 | 313,800 |
| 11/1 | 1,054 | 1,111 | 1,054 | 1,094 | +40 | +3.8 | 443,300 |
| 10/25 | 1,083 | 1,090 | 1,036 | 1,054 | -30 | -2.8 | 437,400 |
| 10/18 | 1,059 | 1,091 | 1,041 | 1,084 | +25 | +2.4 | 319,000 |
| 10/11 | 1,048 | 1,112 | 1,039 | 1,059 | +21 | +2.0 | 533,900 |
| 10/4 | 1,050 | 1,066 | 1,016 | 1,038 | -34 | -3.2 | 474,800 |
| 9/27 | 1,056 | 1,084 | 1,020 | 1,072 | +11 | +1.0 | 477,000 |
| 9/20 | 1,056 | 1,074 | 1,036 | 1,061 | +6 | +0.6 | 271,900 |
| 9/13 | 1,032 | 1,072 | 1,017 | 1,055 | -5 | -0.5 | 533,700 |
| 9/6 | 1,026 | 1,088 | 1,003 | 1,060 | +39 | +3.8 | 715,700 |
| 8/30 | 1,033 | 1,042 | 1,009 | 1,021 | -7 | -0.7 | 349,200 |
| 8/23 | 997 | 1,056 | 984 | 1,028 | +17 | +1.7 | 488,700 |
| 8/16 | 967 | 1,012 | 951 | 1,011 | -16 | -1.6 | 933,300 |
| 8/9 | 948 | 1,044 | 891 | 1,027 | +34 | +3.4 | 1,247,000 |
| 8/2 | 1,050 | 1,071 | 993 | 993 | -43 | -4.2 | 687,100 |
| 7/26 | 1,046 | 1,054 | 1,022 | 1,036 | -10 | -1.0 | 358,200 |
| 7/19 | 1,081 | 1,093 | 1,043 | 1,046 | -34 | -3.2 | 455,600 |
| 7/12 | 1,041 | 1,095 | 1,032 | 1,080 | +46 | +4.5 | 622,700 |
| 7/5 | 1,065 | 1,069 | 1,034 | 1,034 | -20 | -1.9 | 370,400 |
| 6/28 | 1,057 | 1,075 | 1,049 | 1,054 | +2 | +0.2 | 460,800 |
| 6/21 | 1,089 | 1,100 | 1,040 | 1,052 | -40 | -3.7 | 722,500 |
| 6/14 | 1,074 | 1,111 | 1,055 | 1,092 | +16 | +1.5 | 768,600 |
| 6/7 | 1,048 | 1,082 | 1,035 | 1,076 | +41 | +4.0 | 821,800 |
| 5/31 | 1,018 | 1,037 | 986 | 1,035 | +22 | +2.2 | 898,100 |
| 5/24 | 1,064 | 1,066 | 988 | 1,013 | -50 | -4.7 | 1,081,700 |
| 5/17 | 1,213 | 1,228 | 1,035 | 1,063 | -152 | -12.5 | 2,137,900 |
| 5/10 | 1,207 | 1,260 | 1,203 | 1,215 | +27 | +2.3 | 655,600 |
| 5/2 | 1,225 | 1,237 | 1,180 | 1,188 | -28 | -2.3 | 430,100 |
▶︎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
