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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,065 | 1,069 | 1,047 | 1,051 | -3 | -0.3 | 148,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/5 | 1,097 | 1,154 | 1,090 | 1,123 | +26 | +2.4 | 327,000 |
| 7/29 | 1,120 | 1,138 | 1,085 | 1,097 | -29 | -2.6 | 364,300 |
| 7/22 | 1,067 | 1,136 | 1,057 | 1,126 | +57 | +5.3 | 278,200 |
| 7/15 | 1,161 | 1,167 | 1,066 | 1,069 | -103 | -8.8 | 388,900 |
| 7/8 | 1,123 | 1,195 | 1,099 | 1,172 | +74 | +6.7 | 1,238,100 |
| 7/1 | 1,101 | 1,161 | 1,086 | 1,098 | +10 | +0.9 | 965,500 |
| 6/24 | 1,051 | 1,103 | 1,026 | 1,088 | +47 | +4.5 | 705,900 |
| 6/17 | 1,103 | 1,105 | 1,037 | 1,041 | -81 | -7.2 | 996,000 |
| 6/10 | 1,110 | 1,142 | 1,091 | 1,122 | -18 | -1.6 | 1,050,200 |
| 6/3 | 1,001 | 1,195 | 998 | 1,140 | +152 | +15.4 | 1,678,300 |
| 5/27 | 997 | 1,008 | 966 | 988 | -5 | -0.5 | 699,100 |
| 5/20 | 933 | 1,008 | 921 | 993 | +75 | +8.2 | 1,142,100 |
| 5/13 | 1,038 | 1,044 | 894 | 918 | -120 | -11.6 | 1,340,000 |
| 5/6 | 1,035 | 1,063 | 1,035 | 1,038 | +2 | +0.2 | 180,800 |
| 4/28 | 1,033 | 1,048 | 993 | 1,036 | -10 | -1.0 | 594,000 |
| 4/22 | 1,025 | 1,103 | 1,009 | 1,046 | +10 | +1.0 | 796,200 |
| 4/15 | 1,018 | 1,043 | 1,003 | 1,036 | +6 | +0.6 | 499,100 |
| 4/8 | 1,077 | 1,123 | 1,017 | 1,030 | -55 | -5.1 | 782,900 |
| 4/1 | 1,109 | 1,117 | 1,073 | 1,085 | -30 | -2.7 | 1,163,200 |
| 3/25 | 1,125 | 1,145 | 1,080 | 1,115 | +18 | +1.6 | 979,700 |
| 3/18 | 1,034 | 1,104 | 1,019 | 1,097 | +72 | +7.0 | 1,285,800 |
▶︎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