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 | 1,161 | +51 | +4.6 | 269,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
