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) | 986 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/01/05) | 986 (24/05/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,089 | 1,100 | 1,040 | 1,055 | -37 | -3.4 | 740,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 1,245 | 1,252 | 1,160 | 1,216 | -46 | -3.7 | 2,107,800 |
| 4/19 | 1,301 | 1,325 | 1,243 | 1,262 | -56 | -4.3 | 727,700 |
| 4/12 | 1,245 | 1,319 | 1,238 | 1,318 | +73 | +5.9 | 693,500 |
| 4/5 | 1,284 | 1,284 | 1,220 | 1,245 | -41 | -3.2 | 958,100 |
| 3/29 | 1,240 | 1,288 | 1,215 | 1,286 | +46 | +3.7 | 2,072,500 |
| 3/22 | 1,193 | 1,244 | 1,177 | 1,240 | +57 | +4.8 | 1,092,200 |
| 3/15 | 1,182 | 1,223 | 1,175 | 1,183 | -1 | -0.1 | 1,255,600 |
| 3/8 | 1,223 | 1,223 | 1,151 | 1,184 | -24 | -2.0 | 1,578,600 |
| 3/1 | 1,215 | 1,238 | 1,195 | 1,208 | -14 | -1.2 | 1,653,000 |
| 2/22 | 1,237 | 1,287 | 1,195 | 1,222 | -20 | -1.6 | 1,379,900 |
| 2/16 | 1,308 | 1,374 | 1,220 | 1,242 | -53 | -4.1 | 1,754,300 |
| 2/9 | 1,333 | 1,353 | 1,261 | 1,295 | -38 | -2.9 | 878,200 |
| 2/2 | 1,326 | 1,367 | 1,321 | 1,333 | +9 | +0.7 | 596,000 |
| 1/26 | 1,317 | 1,381 | 1,302 | 1,324 | +24 | +1.9 | 922,100 |
| 1/19 | 1,315 | 1,335 | 1,293 | 1,300 | -18 | -1.4 | 615,100 |
| 1/12 | 1,334 | 1,366 | 1,318 | 1,318 | -10 | -0.8 | 686,300 |
| 1/5 | 1,380 | 1,382 | 1,326 | 1,328 | -66 | -4.7 | 291,400 |
| 12/29 | 1,385 | 1,408 | 1,341 | 1,394 | +14 | +1.0 | 594,700 |
| 12/22 | 1,413 | 1,497 | 1,359 | 1,380 | -41 | -2.9 | 1,435,000 |
| 12/15 | 1,267 | 1,428 | 1,267 | 1,421 | +176 | +14.1 | 1,891,100 |
| 12/8 | 1,210 | 1,278 | 1,194 | 1,245 | +39 | +3.2 | 966,200 |
| 12/1 | 1,240 | 1,255 | 1,195 | 1,206 | -37 | -3.0 | 1,263,800 |
| 11/24 | 1,308 | 1,319 | 1,215 | 1,243 | -60 | -4.6 | 1,328,300 |
▶︎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