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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,219 | 1,219 | 1,070 | 1,075 | -133 | -11.0 | 1,326,100 |
| 11/6 | 1,258 | 1,262 | 1,195 | 1,208 | -45 | -3.6 | 658,100 |
| 10/30 | 1,333 | 1,340 | 1,212 | 1,253 | -96 | -7.1 | 1,310,300 |
| 10/23 | 1,353 | 1,501 | 1,315 | 1,349 | -3 | -0.2 | 1,473,500 |
| 10/16 | 1,330 | 1,418 | 1,324 | 1,352 | +30 | +2.3 | 929,100 |
| 10/9 | 1,199 | 1,327 | 1,198 | 1,322 | +141 | +11.9 | 945,100 |
| 10/2 | 1,146 | 1,213 | 1,128 | 1,181 | +13 | +1.1 | 598,100 |
| 9/25 | 1,170 | 1,193 | 1,130 | 1,168 | -25 | -2.1 | 500,000 |
| 9/18 | 1,072 | 1,194 | 1,051 | 1,193 | +107 | +9.9 | 724,100 |
| 9/11 | 1,032 | 1,108 | 1,027 | 1,086 | +51 | +4.9 | 640,900 |
| 9/4 | 1,020 | 1,047 | 995 | 1,035 | +25 | +2.5 | 576,200 |
| 8/28 | 1,044 | 1,104 | 995 | 1,010 | -34 | -3.3 | 946,200 |
| 8/21 | 905 | 1,081 | 905 | 1,044 | +148 | +16.5 | 1,854,900 |
| 8/14 | 852 | 925 | 824 | 896 | +57 | +6.8 | 1,032,100 |
| 8/7 | 905 | 905 | 833 | 839 | -70 | -7.7 | 530,300 |
| 7/31 | 960 | 982 | 880 | 909 | -49 | -5.1 | 629,600 |
| 7/22 | 980 | 1,047 | 956 | 958 | -27 | -2.7 | 411,300 |
| 7/17 | 950 | 1,018 | 945 | 985 | +41 | +4.3 | 254,300 |
| 7/10 | 1,002 | 1,028 | 942 | 944 | -58 | -5.8 | 536,900 |
| 7/3 | 1,035 | 1,048 | 984 | 1,002 | -39 | -3.8 | 464,500 |
| 6/26 | 1,043 | 1,076 | 1,014 | 1,041 | -7 | -0.7 | 703,500 |
| 6/19 | 951 | 1,051 | 932 | 1,048 | +106 | +11.3 | 858,500 |
| 6/12 | 932 | 972 | 923 | 942 | +25 | +2.7 | 527,400 |
| 6/5 | 921 | 950 | 890 | 917 | -2 | -0.2 | 409,800 |
| 5/29 | 839 | 941 | 833 | 919 | +95 | +11.5 | 589,500 |
| 5/22 | 826 | 849 | 798 | 824 | +2 | +0.2 | 457,700 |
| 5/15 | 849 | 908 | 811 | 822 | -18 | -2.1 | 698,900 |
| 5/8 | 850 | 869 | 835 | 840 | -20 | -2.3 | 169,000 |
| 5/1 | 817 | 865 | 807 | 860 | +46 | +5.7 | 588,200 |
| 4/24 | 835 | 853 | 807 | 814 | -18 | -2.2 | 612,300 |
▶︎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
