6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,157.7
円
(15:13)
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 | 1,158 | +48 | +4.3 | 256,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,210 | 1,279 | 1,168 | 1,278 | +63 | +5.2 | 743,700 |
| 2/24 | 1,200 | 1,252 | 1,190 | 1,215 | +34 | +2.9 | 651,400 |
| 2/17 | 1,168 | 1,190 | 1,085 | 1,181 | 0 | 0.0 | 1,008,900 |
| 2/10 | 1,189 | 1,206 | 1,172 | 1,181 | -9 | -0.8 | 314,300 |
| 2/3 | 1,120 | 1,193 | 1,117 | 1,190 | +70 | +6.3 | 329,300 |
| 1/27 | 1,079 | 1,140 | 1,075 | 1,120 | +50 | +4.7 | 370,000 |
| 1/20 | 1,027 | 1,076 | 1,025 | 1,070 | +31 | +3.0 | 354,400 |
| 1/13 | 1,042 | 1,063 | 1,035 | 1,039 | -3 | -0.3 | 219,600 |
| 1/6 | 1,081 | 1,085 | 1,036 | 1,042 | -47 | -4.3 | 203,600 |
| 12/30 | 1,100 | 1,111 | 1,048 | 1,089 | -10 | -0.9 | 503,500 |
| 12/23 | 1,152 | 1,177 | 1,092 | 1,099 | -57 | -4.9 | 580,500 |
| 12/16 | 1,202 | 1,225 | 1,150 | 1,156 | -57 | -4.7 | 427,600 |
| 12/9 | 1,171 | 1,226 | 1,137 | 1,213 | +36 | +3.1 | 481,900 |
| 12/2 | 1,225 | 1,231 | 1,148 | 1,177 | -53 | -4.3 | 416,600 |
| 11/25 | 1,144 | 1,234 | 1,140 | 1,230 | +87 | +7.6 | 363,000 |
| 11/18 | 1,163 | 1,179 | 1,130 | 1,143 | -26 | -2.2 | 491,100 |
| 11/11 | 1,146 | 1,181 | 1,142 | 1,169 | +29 | +2.5 | 369,200 |
| 11/4 | 1,160 | 1,179 | 1,133 | 1,140 | -10 | -0.9 | 355,100 |
| 10/28 | 1,164 | 1,174 | 1,135 | 1,150 | -1 | -0.1 | 490,300 |
| 10/21 | 1,127 | 1,180 | 1,125 | 1,151 | +24 | +2.1 | 419,800 |
| 10/14 | 1,075 | 1,139 | 1,067 | 1,127 | +36 | +3.3 | 434,200 |
| 10/7 | 1,009 | 1,102 | 1,005 | 1,091 | +82 | +8.1 | 414,500 |
| 9/30 | 1,020 | 1,025 | 992 | 1,009 | -31 | -3.0 | 384,800 |
| 9/22 | 1,032 | 1,063 | 1,026 | 1,040 | +20 | +2.0 | 334,100 |
| 9/16 | 1,035 | 1,043 | 1,008 | 1,020 | -6 | -0.6 | 401,100 |
| 9/9 | 997 | 1,036 | 987 | 1,026 | +26 | +2.6 | 566,400 |
| 9/2 | 1,016 | 1,027 | 1,000 | 1,000 | -32 | -3.1 | 432,800 |
| 8/26 | 1,038 | 1,069 | 1,031 | 1,032 | -9 | -0.9 | 405,500 |
| 8/19 | 1,053 | 1,115 | 1,017 | 1,041 | -102 | -8.9 | 1,438,800 |
| 8/12 | 1,120 | 1,154 | 1,112 | 1,143 | +20 | +1.8 | 412,900 |
▶︎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
