フリュー(6238)の株価時系列情報
フリュー(6238)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,042 | 1,054 | 1,035 | 1,036 | 72,900 |
| 2024/07/25 | 1,022 | 1,042 | 1,022 | 1,033 | 109,200 |
| 2024/07/24 | 1,050 | 1,054 | 1,035 | 1,035 | 60,100 |
| 2024/07/23 | 1,047 | 1,050 | 1,041 | 1,047 | 36,400 |
| 2024/07/22 | 1,046 | 1,050 | 1,037 | 1,037 | 79,600 |
| 2024/07/19 | 1,065 | 1,065 | 1,043 | 1,046 | 114,900 |
| 2024/07/18 | 1,076 | 1,085 | 1,061 | 1,068 | 103,200 |
| 2024/07/17 | 1,083 | 1,093 | 1,078 | 1,080 | 131,800 |
| 2024/07/16 | 1,081 | 1,084 | 1,070 | 1,079 | 105,700 |
| 2024/07/12 | 1,083 | 1,095 | 1,075 | 1,080 | 126,700 |
| 2024/07/11 | 1,065 | 1,082 | 1,065 | 1,077 | 134,800 |
| 2024/07/10 | 1,049 | 1,053 | 1,038 | 1,050 | 124,800 |
| 2024/07/09 | 1,045 | 1,049 | 1,032 | 1,042 | 156,200 |
| 2024/07/08 | 1,041 | 1,044 | 1,033 | 1,037 | 80,200 |
| 2024/07/05 | 1,058 | 1,058 | 1,034 | 1,034 | 113,200 |
| 2024/07/04 | 1,062 | 1,062 | 1,052 | 1,057 | 64,300 |
| 2024/07/03 | 1,060 | 1,067 | 1,055 | 1,062 | 60,700 |
| 2024/07/02 | 1,051 | 1,056 | 1,049 | 1,056 | 57,800 |
| 2024/07/01 | 1,065 | 1,069 | 1,047 | 1,051 | 74,400 |
| 2024/06/28 | 1,065 | 1,071 | 1,052 | 1,054 | 82,100 |
| 2024/06/27 | 1,068 | 1,072 | 1,057 | 1,068 | 71,400 |
| 2024/06/26 | 1,068 | 1,075 | 1,065 | 1,067 | 72,800 |
| 2024/06/25 | 1,067 | 1,072 | 1,059 | 1,067 | 112,100 |
| 2024/06/24 | 1,057 | 1,061 | 1,049 | 1,055 | 122,400 |
| 2024/06/21 | 1,064 | 1,081 | 1,050 | 1,052 | 205,300 |
| 2024/06/20 | 1,045 | 1,064 | 1,040 | 1,055 | 223,000 |
| 2024/06/19 | 1,079 | 1,080 | 1,066 | 1,074 | 55,700 |
| 2024/06/18 | 1,087 | 1,100 | 1,066 | 1,079 | 92,700 |
| 2024/06/17 | 1,089 | 1,096 | 1,060 | 1,075 | 145,800 |
| 2024/06/14 | 1,055 | 1,098 | 1,055 | 1,092 | 197,100 |
| 2024/06/13 | 1,082 | 1,089 | 1,055 | 1,055 | 107,300 |
| 2024/06/12 | 1,098 | 1,111 | 1,076 | 1,078 | 115,800 |
| 2024/06/11 | 1,072 | 1,103 | 1,072 | 1,099 | 256,100 |
| 2024/06/10 | 1,074 | 1,083 | 1,071 | 1,071 | 92,300 |
| 2024/06/07 | 1,075 | 1,082 | 1,069 | 1,076 | 190,500 |
| 2024/06/06 | 1,058 | 1,079 | 1,055 | 1,068 | 157,200 |
| 2024/06/05 | 1,056 | 1,077 | 1,056 | 1,058 | 129,800 |
| 2024/06/04 | 1,058 | 1,066 | 1,046 | 1,054 | 138,900 |
| 2024/06/03 | 1,048 | 1,056 | 1,035 | 1,053 | 205,400 |
| 2024/05/31 | 1,010 | 1,037 | 1,004 | 1,035 | 199,600 |
| 2024/05/30 | 996 | 1,006 | 986 | 1,002 | 160,900 |
| 2024/05/29 | 1,003 | 1,016 | 986 | 998 | 294,100 |
| 2024/05/28 | 1,017 | 1,022 | 1,001 | 1,005 | 139,100 |
| 2024/05/27 | 1,018 | 1,031 | 1,006 | 1,014 | 104,400 |
| 2024/05/24 | 1,001 | 1,019 | 1,000 | 1,013 | 247,600 |
| 2024/05/23 | 1,006 | 1,020 | 988 | 1,017 | 355,700 |
| 2024/05/22 | 1,041 | 1,050 | 1,035 | 1,036 | 129,200 |
| 2024/05/21 | 1,056 | 1,061 | 1,041 | 1,041 | 209,100 |
| 2024/05/20 | 1,064 | 1,066 | 1,053 | 1,056 | 140,100 |
| 2024/05/17 | 1,045 | 1,075 | 1,044 | 1,063 | 250,300 |
| 2024/05/16 | 1,046 | 1,058 | 1,035 | 1,051 | 508,900 |
| 2024/05/15 | 1,105 | 1,121 | 1,036 | 1,045 | 1,082,200 |
| 2024/05/14 | 1,219 | 1,228 | 1,210 | 1,227 | 189,400 |
| 2024/05/13 | 1,213 | 1,227 | 1,209 | 1,220 | 107,100 |
| 2024/05/10 | 1,224 | 1,231 | 1,210 | 1,215 | 105,700 |
| 2024/05/09 | 1,222 | 1,224 | 1,203 | 1,214 | 125,700 |
| 2024/05/08 | 1,250 | 1,260 | 1,218 | 1,225 | 179,000 |
| 2024/05/07 | 1,207 | 1,258 | 1,207 | 1,250 | 245,200 |
| 2024/05/02 | 1,187 | 1,213 | 1,180 | 1,188 | 160,100 |
| 2024/05/01 | 1,200 | 1,207 | 1,188 | 1,188 | 106,700 |
| 2024/04/30 | 1,225 | 1,237 | 1,201 | 1,208 | 163,300 |
| 2024/04/26 | 1,189 | 1,219 | 1,177 | 1,216 | 220,100 |
| 2024/04/25 | 1,211 | 1,217 | 1,187 | 1,189 | 109,800 |
| 2024/04/24 | 1,179 | 1,217 | 1,172 | 1,211 | 229,700 |
| 2024/04/23 | 1,190 | 1,208 | 1,167 | 1,173 | 570,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,160 | 1,173 | 977,700 |
| 2024/04/19 | 1,274 | 1,292 | 1,252 | 1,262 | 148,600 |
| 2024/04/18 | 1,260 | 1,288 | 1,260 | 1,277 | 115,800 |
| 2024/04/17 | 1,270 | 1,270 | 1,243 | 1,260 | 154,700 |
| 2024/04/16 | 1,290 | 1,291 | 1,255 | 1,256 | 163,600 |
| 2024/04/15 | 1,301 | 1,325 | 1,295 | 1,305 | 145,000 |
| 2024/04/12 | 1,283 | 1,319 | 1,283 | 1,318 | 233,400 |
| 2024/04/11 | 1,245 | 1,268 | 1,243 | 1,265 | 129,200 |
| 2024/04/10 | 1,255 | 1,266 | 1,255 | 1,258 | 70,600 |
| 2024/04/09 | 1,247 | 1,262 | 1,241 | 1,259 | 101,200 |
| 2024/04/08 | 1,245 | 1,263 | 1,238 | 1,248 | 159,100 |
| 2024/04/05 | 1,223 | 1,263 | 1,223 | 1,245 | 244,800 |
| 2024/04/04 | 1,247 | 1,247 | 1,222 | 1,228 | 169,400 |
| 2024/04/03 | 1,224 | 1,249 | 1,220 | 1,242 | 165,900 |
| 2024/04/02 | 1,254 | 1,260 | 1,237 | 1,244 | 177,900 |
| 2024/04/01 | 1,284 | 1,284 | 1,253 | 1,261 | 200,100 |
| 2024/03/29 | 1,270 | 1,288 | 1,261 | 1,286 | 246,300 |
| 2024/03/28 | 1,228 | 1,270 | 1,227 | 1,261 | 551,900 |
| 2024/03/27 | 1,251 | 1,261 | 1,237 | 1,255 | 568,900 |
| 2024/03/26 | 1,222 | 1,235 | 1,215 | 1,224 | 320,000 |
| 2024/03/25 | 1,240 | 1,259 | 1,229 | 1,232 | 385,400 |
| 2024/03/22 | 1,225 | 1,244 | 1,215 | 1,240 | 319,700 |
| 2024/03/21 | 1,207 | 1,217 | 1,199 | 1,205 | 303,000 |
| 2024/03/19 | 1,185 | 1,195 | 1,177 | 1,193 | 302,200 |
| 2024/03/18 | 1,193 | 1,196 | 1,186 | 1,191 | 167,300 |
| 2024/03/15 | 1,193 | 1,196 | 1,180 | 1,183 | 204,300 |
| 2024/03/14 | 1,183 | 1,193 | 1,175 | 1,192 | 238,200 |
| 2024/03/13 | 1,208 | 1,218 | 1,187 | 1,187 | 253,400 |
| 2024/03/12 | 1,189 | 1,223 | 1,180 | 1,212 | 307,200 |
| 2024/03/11 | 1,182 | 1,196 | 1,178 | 1,192 | 252,500 |
| 2024/03/08 | 1,155 | 1,192 | 1,151 | 1,184 | 281,800 |
| 2024/03/07 | 1,200 | 1,203 | 1,164 | 1,168 | 349,900 |
| 2024/03/06 | 1,180 | 1,202 | 1,173 | 1,190 | 222,500 |
| 2024/03/05 | 1,181 | 1,187 | 1,167 | 1,180 | 331,000 |
| 2024/03/04 | 1,223 | 1,223 | 1,192 | 1,194 | 393,400 |
| 2024/03/01 | 1,226 | 1,228 | 1,203 | 1,208 | 308,700 |
| 2024/02/29 | 1,209 | 1,238 | 1,195 | 1,221 | 358,800 |
| 2024/02/28 | 1,222 | 1,225 | 1,203 | 1,216 | 291,100 |
| 2024/02/27 | 1,228 | 1,229 | 1,212 | 1,218 | 257,100 |
| 2024/02/26 | 1,215 | 1,233 | 1,195 | 1,228 | 437,300 |
| 2024/02/22 | 1,254 | 1,256 | 1,210 | 1,222 | 495,500 |
| 2024/02/21 | 1,234 | 1,243 | 1,195 | 1,203 | 434,900 |
| 2024/02/20 | 1,250 | 1,287 | 1,238 | 1,240 | 269,900 |
| 2024/02/19 | 1,237 | 1,244 | 1,218 | 1,234 | 179,600 |
| 2024/02/16 | 1,247 | 1,254 | 1,220 | 1,242 | 388,000 |
| 2024/02/15 | 1,365 | 1,374 | 1,230 | 1,243 | 832,000 |
| 2024/02/14 | 1,310 | 1,310 | 1,258 | 1,305 | 329,900 |
| 2024/02/13 | 1,308 | 1,319 | 1,290 | 1,319 | 204,400 |
| 2024/02/09 | 1,278 | 1,305 | 1,277 | 1,295 | 158,000 |
| 2024/02/08 | 1,288 | 1,293 | 1,261 | 1,278 | 233,400 |
| 2024/02/07 | 1,321 | 1,323 | 1,274 | 1,288 | 257,900 |
| 2024/02/06 | 1,336 | 1,341 | 1,325 | 1,328 | 121,000 |
| 2024/02/05 | 1,333 | 1,353 | 1,323 | 1,349 | 107,900 |
| 2024/02/02 | 1,335 | 1,367 | 1,328 | 1,333 | 142,600 |
| 2024/02/01 | 1,333 | 1,342 | 1,321 | 1,327 | 102,200 |
| 2024/01/31 | 1,330 | 1,346 | 1,329 | 1,345 | 86,100 |
| 2024/01/30 | 1,338 | 1,345 | 1,325 | 1,332 | 114,500 |
| 2024/01/29 | 1,326 | 1,363 | 1,326 | 1,330 | 150,600 |
| 2024/01/26 | 1,350 | 1,363 | 1,323 | 1,324 | 194,300 |
| 2024/01/25 | 1,331 | 1,381 | 1,320 | 1,353 | 381,100 |
| 2024/01/24 | 1,322 | 1,328 | 1,309 | 1,322 | 106,100 |
| 2024/01/23 | 1,311 | 1,340 | 1,302 | 1,336 | 134,500 |
| 2024/01/22 | 1,317 | 1,322 | 1,305 | 1,305 | 106,100 |
| 2024/01/19 | 1,304 | 1,312 | 1,295 | 1,300 | 119,500 |
| 2024/01/18 | 1,303 | 1,312 | 1,293 | 1,306 | 112,500 |
| 2024/01/17 | 1,311 | 1,319 | 1,301 | 1,304 | 133,600 |
| 2024/01/16 | 1,320 | 1,335 | 1,309 | 1,311 | 118,600 |
| 2024/01/15 | 1,315 | 1,330 | 1,301 | 1,328 | 130,900 |
| 2024/01/12 | 1,337 | 1,349 | 1,318 | 1,318 | 189,200 |
| 2024/01/11 | 1,340 | 1,348 | 1,322 | 1,338 | 209,400 |
| 2024/01/10 | 1,341 | 1,348 | 1,321 | 1,339 | 119,400 |
| 2024/01/09 | 1,334 | 1,366 | 1,334 | 1,351 | 168,300 |
| 2024/01/05 | 1,375 | 1,382 | 1,326 | 1,328 | 159,700 |
| 2024/01/04 | 1,380 | 1,381 | 1,353 | 1,375 | 131,700 |
| 2023/12/29 | 1,389 | 1,408 | 1,377 | 1,394 | 106,400 |
| 2023/12/28 | 1,376 | 1,388 | 1,360 | 1,388 | 92,500 |
| 2023/12/27 | 1,369 | 1,394 | 1,367 | 1,380 | 129,900 |
| 2023/12/26 | 1,351 | 1,379 | 1,350 | 1,367 | 133,400 |
| 2023/12/25 | 1,385 | 1,388 | 1,341 | 1,354 | 132,500 |
| 2023/12/22 | 1,360 | 1,406 | 1,360 | 1,380 | 169,500 |
| 2023/12/21 | 1,400 | 1,401 | 1,359 | 1,360 | 249,800 |
| 2023/12/20 | 1,478 | 1,487 | 1,417 | 1,424 | 329,700 |
| 2023/12/19 | 1,463 | 1,497 | 1,460 | 1,484 | 351,500 |
| 2023/12/18 | 1,413 | 1,464 | 1,406 | 1,462 | 334,500 |
| 2023/12/15 | 1,397 | 1,428 | 1,396 | 1,421 | 430,800 |
| 2023/12/14 | 1,353 | 1,383 | 1,347 | 1,374 | 482,300 |
| 2023/12/13 | 1,288 | 1,328 | 1,288 | 1,323 | 369,200 |
| 2023/12/12 | 1,300 | 1,323 | 1,276 | 1,286 | 257,600 |
| 2023/12/11 | 1,267 | 1,300 | 1,267 | 1,299 | 351,200 |
| 2023/12/08 | 1,259 | 1,278 | 1,235 | 1,245 | 267,100 |
| 2023/12/07 | 1,246 | 1,251 | 1,234 | 1,246 | 146,300 |
| 2023/12/06 | 1,207 | 1,260 | 1,207 | 1,258 | 290,500 |
| 2023/12/05 | 1,202 | 1,213 | 1,195 | 1,198 | 133,500 |
| 2023/12/04 | 1,210 | 1,214 | 1,194 | 1,209 | 128,800 |
| 2023/12/01 | 1,235 | 1,246 | 1,206 | 1,206 | 173,800 |
| 2023/11/30 | 1,230 | 1,250 | 1,219 | 1,232 | 287,700 |
| 2023/11/29 | 1,208 | 1,229 | 1,197 | 1,229 | 263,800 |
| 2023/11/28 | 1,224 | 1,225 | 1,195 | 1,207 | 344,700 |
| 2023/11/27 | 1,240 | 1,255 | 1,223 | 1,225 | 193,800 |
| 2023/11/24 | 1,238 | 1,243 | 1,215 | 1,243 | 354,600 |
| 2023/11/22 | 1,279 | 1,279 | 1,248 | 1,248 | 236,400 |
| 2023/11/21 | 1,270 | 1,281 | 1,230 | 1,274 | 363,300 |
| 2023/11/20 | 1,308 | 1,319 | 1,261 | 1,275 | 374,000 |
| 2023/11/17 | 1,228 | 1,303 | 1,221 | 1,303 | 494,900 |
| 2023/11/16 | 1,339 | 1,339 | 1,258 | 1,258 | 623,000 |
| 2023/11/15 | 1,314 | 1,342 | 1,272 | 1,335 | 1,001,800 |
| 2023/11/14 | 1,545 | 1,545 | 1,485 | 1,504 | 246,100 |
| 2023/11/13 | 1,560 | 1,563 | 1,535 | 1,553 | 119,400 |
| 2023/11/10 | 1,556 | 1,567 | 1,543 | 1,555 | 76,900 |
| 2023/11/09 | 1,553 | 1,569 | 1,511 | 1,567 | 158,800 |
| 2023/11/08 | 1,550 | 1,567 | 1,523 | 1,547 | 182,100 |
| 2023/11/07 | 1,548 | 1,563 | 1,535 | 1,546 | 97,100 |
| 2023/11/06 | 1,545 | 1,579 | 1,544 | 1,562 | 212,600 |
| 2023/11/02 | 1,557 | 1,567 | 1,511 | 1,513 | 128,800 |
| 2023/11/01 | 1,606 | 1,610 | 1,553 | 1,564 | 140,900 |
| 2023/10/31 | 1,509 | 1,585 | 1,505 | 1,582 | 196,400 |
| 2023/10/30 | 1,534 | 1,534 | 1,487 | 1,527 | 327,300 |
| 2023/10/27 | 1,510 | 1,545 | 1,494 | 1,545 | 120,300 |
| 2023/10/26 | 1,496 | 1,544 | 1,483 | 1,506 | 154,900 |
| 2023/10/25 | 1,560 | 1,574 | 1,514 | 1,527 | 207,400 |
| 2023/10/24 | 1,441 | 1,559 | 1,432 | 1,547 | 303,500 |
| 2023/10/23 | 1,473 | 1,492 | 1,460 | 1,471 | 231,100 |
| 2023/10/20 | 1,406 | 1,440 | 1,384 | 1,427 | 138,600 |
| 2023/10/19 | 1,380 | 1,442 | 1,380 | 1,403 | 123,000 |
| 2023/10/18 | 1,399 | 1,409 | 1,373 | 1,407 | 115,900 |
| 2023/10/17 | 1,414 | 1,419 | 1,369 | 1,378 | 112,700 |
| 2023/10/16 | 1,395 | 1,405 | 1,367 | 1,384 | 99,400 |
| 2023/10/13 | 1,417 | 1,428 | 1,382 | 1,402 | 134,800 |
| 2023/10/12 | 1,416 | 1,422 | 1,391 | 1,418 | 141,500 |
| 2023/10/11 | 1,462 | 1,462 | 1,415 | 1,416 | 125,700 |
| 2023/10/10 | 1,470 | 1,482 | 1,455 | 1,461 | 82,400 |
| 2023/10/06 | 1,488 | 1,498 | 1,461 | 1,470 | 102,000 |
| 2023/10/05 | 1,452 | 1,483 | 1,449 | 1,483 | 244,400 |
| 2023/10/04 | 1,474 | 1,503 | 1,432 | 1,432 | 273,600 |
| 2023/10/03 | 1,522 | 1,534 | 1,499 | 1,502 | 148,800 |