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 |
|---|---|
| 1,610 (23/11/01) | 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) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,050 | 1,066 | 1,016 | 1,038 | -34 | -3.2 | 530,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,224 | 1,227 | 1,127 | 1,143 | -100 | -8.1 | 692,100 |
| 2/14 | 1,184 | 1,265 | 1,170 | 1,243 | +62 | +5.3 | 803,300 |
| 2/7 | 1,155 | 1,224 | 1,147 | 1,181 | +11 | +0.9 | 549,600 |
| 1/31 | 1,180 | 1,198 | 1,135 | 1,170 | -31 | -2.6 | 647,800 |
| 1/24 | 1,192 | 1,228 | 1,175 | 1,201 | +10 | +0.8 | 488,900 |
| 1/17 | 1,246 | 1,246 | 1,145 | 1,191 | -55 | -4.4 | 1,012,200 |
| 1/10 | 1,063 | 1,272 | 1,046 | 1,246 | +172 | +16.0 | 1,335,900 |
| 12/30 | 1,080 | 1,080 | 1,066 | 1,074 | -3 | -0.3 | 37,500 |
| 12/27 | 1,064 | 1,082 | 1,044 | 1,077 | +13 | +1.2 | 470,400 |
| 12/20 | 1,058 | 1,087 | 1,043 | 1,064 | +6 | +0.6 | 335,200 |
| 12/13 | 1,050 | 1,105 | 1,047 | 1,058 | +17 | +1.6 | 605,100 |
| 12/6 | 1,049 | 1,060 | 1,019 | 1,041 | +3 | +0.3 | 393,600 |
| 11/29 | 1,062 | 1,072 | 1,021 | 1,038 | -15 | -1.4 | 624,900 |
| 11/22 | 1,025 | 1,057 | 1,015 | 1,053 | +28 | +2.7 | 484,900 |
| 11/15 | 987 | 1,045 | 949 | 1,025 | +59 | +6.1 | 684,700 |
| 11/8 | 990 | 994 | 946 | 966 | -17 | -1.7 | 356,100 |
| 11/1 | 972 | 994 | 957 | 983 | +21 | +2.2 | 614,100 |
| 10/25 | 940 | 995 | 940 | 962 | +25 | +2.7 | 453,600 |
| 10/18 | 946 | 949 | 928 | 937 | -3 | -0.3 | 321,100 |
| 10/11 | 919 | 958 | 916 | 940 | +28 | +3.1 | 581,500 |
| 10/4 | 926 | 931 | 900 | 912 | -14 | -1.5 | 447,200 |
| 9/27 | 949 | 958 | 925 | 926 | -21 | -2.2 | 584,600 |
| 9/20 | 945 | 966 | 941 | 947 | +3 | +0.3 | 275,400 |
| 9/13 | 920 | 971 | 917 | 944 | +23 | +2.5 | 488,100 |
| 9/6 | 957 | 957 | 916 | 921 | -46 | -4.8 | 414,100 |
| 8/30 | 945 | 989 | 945 | 967 | +1 | +0.1 | 426,800 |
| 8/23 | 950 | 987 | 942 | 966 | +24 | +2.6 | 504,600 |
| 8/16 | 930 | 975 | 913 | 942 | +1 | +0.1 | 634,800 |
| 8/9 | 1,030 | 1,045 | 941 | 941 | -99 | -9.5 | 1,053,400 |
| 8/2 | 1,075 | 1,090 | 1,012 | 1,040 | -39 | -3.6 | 634,200 |
▶︎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
