6238東証P貸借
業種 機械
フリュー 株価時系列データ
PTS
1,157.4
円
(19:28)
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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,185 | 1,234 | 1,170 | 1,233 | +46 | +3.9 | 657,100 |
| 6/4 | 1,129 | 1,202 | 1,113 | 1,187 | +57 | +5.0 | 793,500 |
| 5/28 | 1,113 | 1,170 | 1,105 | 1,130 | +29 | +2.6 | 829,000 |
| 5/21 | 1,050 | 1,146 | 1,027 | 1,101 | +60 | +5.8 | 1,083,100 |
| 5/14 | 1,004 | 1,048 | 947 | 1,041 | +47 | +4.7 | 1,095,300 |
| 5/7 | 971 | 1,002 | 969 | 994 | +17 | +1.7 | 226,900 |
| 4/30 | 1,000 | 1,021 | 974 | 977 | -23 | -2.3 | 477,600 |
| 4/23 | 1,021 | 1,025 | 946 | 1,000 | -26 | -2.5 | 760,200 |
| 4/16 | 1,060 | 1,066 | 1,014 | 1,026 | -37 | -3.5 | 466,100 |
| 4/9 | 1,079 | 1,091 | 1,031 | 1,063 | -14 | -1.3 | 565,300 |
| 4/2 | 1,163 | 1,167 | 1,064 | 1,077 | -77 | -6.7 | 979,600 |
| 3/26 | 1,159 | 1,185 | 1,117 | 1,154 | +1 | +0.1 | 1,174,400 |
| 3/19 | 1,096 | 1,153 | 1,095 | 1,153 | +63 | +5.8 | 768,600 |
| 3/12 | 1,099 | 1,104 | 1,061 | 1,090 | -1 | -0.1 | 679,000 |
| 3/5 | 1,119 | 1,152 | 1,062 | 1,091 | -8 | -0.7 | 787,300 |
| 2/26 | 1,128 | 1,139 | 1,076 | 1,099 | -18 | -1.6 | 541,000 |
| 2/19 | 1,164 | 1,205 | 1,098 | 1,117 | -46 | -4.0 | 472,200 |
| 2/12 | 1,153 | 1,178 | 1,138 | 1,163 | +12 | +1.0 | 284,400 |
| 2/5 | 1,113 | 1,160 | 1,067 | 1,151 | +18 | +1.6 | 460,200 |
| 1/29 | 1,126 | 1,149 | 1,092 | 1,133 | +9 | +0.8 | 434,200 |
| 1/22 | 1,100 | 1,136 | 1,090 | 1,124 | +19 | +1.7 | 239,600 |
| 1/15 | 1,122 | 1,122 | 1,092 | 1,105 | -20 | -1.8 | 234,400 |
| 1/8 | 1,158 | 1,158 | 1,090 | 1,125 | -16 | -1.4 | 351,000 |
| 12/30 | 1,090 | 1,150 | 1,086 | 1,141 | +51 | +4.7 | 461,700 |
| 12/25 | 1,078 | 1,102 | 1,051 | 1,090 | +15 | +1.4 | 458,900 |
| 12/18 | 1,098 | 1,114 | 1,066 | 1,075 | -23 | -2.1 | 544,300 |
| 12/11 | 1,148 | 1,152 | 1,067 | 1,098 | -44 | -3.9 | 457,600 |
| 12/4 | 1,166 | 1,230 | 1,128 | 1,142 | -28 | -2.4 | 1,305,300 |
| 11/27 | 1,073 | 1,179 | 1,064 | 1,170 | +117 | +11.1 | 777,700 |
| 11/20 | 1,076 | 1,117 | 1,038 | 1,053 | -22 | -2.1 | 838,000 |
▶︎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
