6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,063
円
取引時間外
(14:56)
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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,057 | 1,075 | 1,049 | 1,068 | +16 | +1.5 | 378,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 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 |
| 9/29 | 1,532 | 1,560 | 1,483 | 1,545 | +13 | +0.9 | 727,300 |
| 9/22 | 1,649 | 1,748 | 1,517 | 1,532 | -133 | -8.0 | 1,193,000 |
| 9/15 | 1,679 | 1,713 | 1,659 | 1,665 | +6 | +0.4 | 568,700 |
| 9/8 | 1,679 | 1,704 | 1,624 | 1,659 | -14 | -0.8 | 846,500 |
| 9/1 | 1,670 | 1,714 | 1,641 | 1,673 | +3 | +0.2 | 750,500 |
| 8/25 | 1,555 | 1,702 | 1,520 | 1,670 | +114 | +7.3 | 798,600 |
| 8/18 | 1,727 | 1,762 | 1,521 | 1,556 | +89 | +6.1 | 2,160,600 |
| 8/10 | 1,454 | 1,500 | 1,426 | 1,467 | -1 | -0.1 | 524,800 |
| 8/4 | 1,470 | 1,498 | 1,411 | 1,468 | +5 | +0.3 | 656,600 |
| 7/28 | 1,401 | 1,479 | 1,381 | 1,463 | +64 | +4.6 | 830,500 |
| 7/21 | 1,351 | 1,431 | 1,348 | 1,399 | +51 | +3.8 | 737,600 |
| 7/14 | 1,262 | 1,372 | 1,254 | 1,348 | +81 | +6.4 | 1,114,400 |
| 7/7 | 1,310 | 1,310 | 1,256 | 1,267 | -49 | -3.7 | 1,004,500 |
| 6/30 | 1,105 | 1,355 | 1,091 | 1,316 | +207 | +18.7 | 2,435,300 |
| 6/23 | 1,049 | 1,162 | 1,042 | 1,109 | +63 | +6.0 | 1,254,600 |
| 6/16 | 1,062 | 1,077 | 1,042 | 1,046 | -9 | -0.9 | 442,100 |
| 6/9 | 1,099 | 1,104 | 1,049 | 1,055 | -30 | -2.8 | 423,300 |
| 6/2 | 1,088 | 1,096 | 1,049 | 1,085 | +17 | +1.6 | 396,000 |
| 5/26 | 1,106 | 1,133 | 1,067 | 1,068 | -35 | -3.2 | 361,300 |
| 5/19 | 1,100 | 1,104 | 1,049 | 1,103 | -43 | -3.8 | 838,500 |
| 5/12 | 1,154 | 1,181 | 1,139 | 1,146 | -11 | -1.0 | 329,300 |
| 5/2 | 1,170 | 1,176 | 1,149 | 1,157 | -1 | -0.1 | 76,000 |
▶︎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