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 | 371,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/13 | 1,469 | 1,700 | 1,442 | 1,685 | +226 | +15.5 | 1,556,200 |
| 8/6 | 1,413 | 1,467 | 1,397 | 1,459 | +48 | +3.4 | 495,400 |
| 7/30 | 1,485 | 1,485 | 1,383 | 1,411 | -53 | -3.6 | 904,300 |
| 7/21 | 1,411 | 1,492 | 1,358 | 1,464 | +39 | +2.7 | 977,200 |
| 7/16 | 1,389 | 1,447 | 1,371 | 1,425 | +55 | +4.0 | 622,100 |
| 7/9 | 1,368 | 1,425 | 1,332 | 1,370 | +3 | +0.2 | 858,400 |
| 7/2 | 1,403 | 1,425 | 1,352 | 1,367 | -57 | -4.0 | 1,056,600 |
| 6/25 | 1,241 | 1,462 | 1,201 | 1,424 | +161 | +12.8 | 1,608,600 |
| 6/18 | 1,246 | 1,352 | 1,233 | 1,263 | +30 | +2.4 | 805,100 |
▶︎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
