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 |
|---|---|
| 1,762 (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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,065 | 1,069 | 1,047 | 1,062 | +8 | +0.8 | 253,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,019 | 1,054 | 985 | 1,025 | -12 | -1.2 | 1,081,000 |
| 3/4 | 1,009 | 1,059 | 980 | 1,037 | +25 | +2.5 | 1,136,500 |
| 2/25 | 1,011 | 1,021 | 953 | 1,012 | -22 | -2.1 | 1,016,100 |
| 2/18 | 1,252 | 1,266 | 1,006 | 1,034 | -254 | -19.7 | 1,718,100 |
| 2/10 | 1,280 | 1,308 | 1,245 | 1,288 | +18 | +1.4 | 342,300 |
| 2/4 | 1,199 | 1,307 | 1,199 | 1,270 | +85 | +7.2 | 492,300 |
| 1/28 | 1,192 | 1,278 | 1,143 | 1,185 | -15 | -1.3 | 819,700 |
| 1/21 | 1,220 | 1,269 | 1,166 | 1,200 | -20 | -1.6 | 683,000 |
| 1/14 | 1,264 | 1,329 | 1,212 | 1,220 | -61 | -4.8 | 445,800 |
| 1/7 | 1,380 | 1,386 | 1,264 | 1,281 | -89 | -6.5 | 436,000 |
| 12/30 | 1,417 | 1,417 | 1,325 | 1,370 | -17 | -1.2 | 959,400 |
| 12/24 | 1,224 | 1,434 | 1,220 | 1,387 | +162 | +13.2 | 1,499,500 |
| 12/17 | 1,279 | 1,289 | 1,209 | 1,225 | -55 | -4.3 | 369,800 |
| 12/10 | 1,251 | 1,331 | 1,251 | 1,280 | +22 | +1.8 | 709,600 |
| 12/3 | 1,208 | 1,307 | 1,184 | 1,258 | +37 | +3.0 | 916,100 |
| 11/26 | 1,339 | 1,346 | 1,211 | 1,221 | -121 | -9.0 | 721,300 |
| 11/19 | 1,561 | 1,568 | 1,326 | 1,342 | -259 | -16.2 | 1,438,000 |
| 11/12 | 1,638 | 1,658 | 1,559 | 1,601 | -28 | -1.7 | 365,900 |
| 11/5 | 1,685 | 1,717 | 1,614 | 1,629 | -21 | -1.3 | 484,800 |
| 10/29 | 1,577 | 1,657 | 1,570 | 1,650 | +72 | +4.6 | 672,900 |
| 10/22 | 1,700 | 1,705 | 1,517 | 1,578 | -110 | -6.5 | 886,000 |
| 10/15 | 1,641 | 1,694 | 1,581 | 1,688 | +45 | +2.7 | 501,900 |
| 10/8 | 1,733 | 1,740 | 1,552 | 1,643 | -57 | -3.4 | 957,100 |
| 10/1 | 1,900 | 1,900 | 1,657 | 1,700 | -195 | -10.3 | 1,176,700 |
| 9/24 | 1,834 | 1,966 | 1,817 | 1,895 | +18 | +1.0 | 1,271,600 |
| 9/17 | 1,650 | 1,881 | 1,642 | 1,877 | +227 | +13.8 | 1,111,300 |
| 9/10 | 1,590 | 1,650 | 1,563 | 1,650 | +65 | +4.1 | 874,400 |
| 9/3 | 1,604 | 1,604 | 1,544 | 1,585 | -31 | -1.9 | 639,800 |
| 8/27 | 1,437 | 1,632 | 1,435 | 1,616 | +149 | +10.2 | 1,041,500 |
| 8/20 | 1,668 | 1,702 | 1,463 | 1,467 | -218 | -12.9 | 1,357,700 |
▶︎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