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 |
|---|---|
| 1,610 (23/11/01) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,050 | 1,066 | 1,016 | 1,038 | -34 | -3.2 | 530,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/26 | 1,111 | 1,111 | 1,068 | 1,079 | -38 | -3.4 | 607,800 |
| 7/19 | 1,132 | 1,144 | 1,102 | 1,117 | -23 | -2.0 | 265,500 |
| 7/12 | 1,164 | 1,172 | 1,128 | 1,140 | -26 | -2.2 | 356,900 |
| 7/5 | 1,144 | 1,184 | 1,137 | 1,166 | +29 | +2.6 | 403,400 |
| 6/28 | 1,188 | 1,209 | 1,133 | 1,137 | -61 | -5.1 | 635,700 |
| 6/21 | 1,110 | 1,198 | 1,080 | 1,198 | +89 | +8.0 | 1,309,300 |
| 6/14 | 1,032 | 1,119 | 1,026 | 1,109 | +79 | +7.7 | 1,387,600 |
| 6/7 | 1,019 | 1,033 | 1,000 | 1,030 | +7 | +0.7 | 843,700 |
| 5/31 | 1,012 | 1,033 | 1,002 | 1,023 | +10 | +1.0 | 799,100 |
| 5/24 | 1,022 | 1,038 | 1,008 | 1,013 | -9 | -0.9 | 552,300 |
| 5/17 | 956 | 1,026 | 901 | 1,022 | +63 | +6.6 | 1,312,500 |
| 5/10 | 1,000 | 1,016 | 953 | 959 | -45 | -4.5 | 360,500 |
| 4/26 | 1,005 | 1,025 | 999 | 1,004 | -6 | -0.6 | 298,000 |
| 4/19 | 1,005 | 1,032 | 997 | 1,010 | +7 | +0.7 | 519,200 |
| 4/12 | 969 | 1,006 | 966 | 1,003 | +37 | +3.8 | 468,700 |
| 4/5 | 991 | 1,002 | 962 | 966 | -23 | -2.3 | 480,000 |
| 3/29 | 996 | 1,012 | 974 | 989 | -20 | -2.0 | 928,600 |
| 3/22 | 1,005 | 1,021 | 994 | 1,009 | +11 | +1.1 | 576,300 |
| 3/15 | 1,008 | 1,018 | 992 | 998 | -11 | -1.1 | 617,200 |
| 3/8 | 1,039 | 1,040 | 1,007 | 1,009 | -21 | -2.0 | 688,600 |
| 3/1 | 1,034 | 1,055 | 1,020 | 1,030 | 0 | 0.0 | 948,100 |
| 2/22 | 1,070 | 1,079 | 1,025 | 1,030 | -28 | -2.7 | 1,343,700 |
| 2/15 | 1,025 | 1,135 | 1,021 | 1,058 | +43 | +4.2 | 1,327,500 |
| 2/8 | 1,010 | 1,057 | 1,009 | 1,015 | +13 | +1.3 | 426,600 |
| 2/1 | 1,008 | 1,034 | 993 | 1,002 | -10 | -1.0 | 408,900 |
| 1/25 | 1,006 | 1,018 | 990 | 1,012 | +6 | +0.6 | 434,600 |
| 1/18 | 1,013 | 1,024 | 993 | 1,006 | -19 | -1.9 | 326,600 |
| 1/11 | 1,051 | 1,065 | 1,024 | 1,025 | -15 | -1.4 | 553,700 |
| 1/4 | 1,006 | 1,048 | 1,003 | 1,040 | ー | ー | 252,300 |
▶︎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
