6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,159.1
円
(10:56)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,120 | 1,168 | 1,116 | 1,159 | +49 | +4.4 | 218,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/17 | 1,560 | 1,563 | 1,221 | 1,303 | -252 | -16.2 | 2,485,200 |
| 11/10 | 1,545 | 1,579 | 1,511 | 1,555 | +42 | +2.8 | 727,500 |
| 11/2 | 1,534 | 1,610 | 1,487 | 1,513 | -32 | -2.1 | 793,400 |
| 10/27 | 1,473 | 1,574 | 1,432 | 1,545 | +118 | +8.3 | 1,017,200 |
| 10/20 | 1,395 | 1,442 | 1,367 | 1,427 | +25 | +1.8 | 589,600 |
| 10/13 | 1,470 | 1,482 | 1,382 | 1,402 | -68 | -4.6 | 484,400 |
| 10/6 | 1,545 | 1,550 | 1,432 | 1,470 | -75 | -4.9 | 913,600 |
▶︎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
