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 |
|---|---|---|---|---|---|
| 2026/05/01 | 1,271 | 1,277 | 1,258 | 1,274 | 117,800 |
| 2026/04/30 | 1,261 | 1,281 | 1,261 | 1,278 | 111,700 |
| 2026/04/28 | 1,279 | 1,287 | 1,269 | 1,287 | 163,200 |
| 2026/04/27 | 1,295 | 1,312 | 1,275 | 1,283 | 148,600 |
| 2026/04/24 | 1,291 | 1,297 | 1,276 | 1,281 | 93,000 |
| 2026/04/23 | 1,331 | 1,332 | 1,283 | 1,305 | 251,000 |
| 2026/04/22 | 1,357 | 1,388 | 1,344 | 1,346 | 297,500 |
| 2026/04/21 | 1,336 | 1,345 | 1,315 | 1,327 | 146,100 |
| 2026/04/20 | 1,358 | 1,358 | 1,304 | 1,306 | 101,100 |
| 2026/04/17 | 1,374 | 1,384 | 1,344 | 1,344 | 80,100 |
| 2026/04/16 | 1,351 | 1,388 | 1,351 | 1,375 | 165,800 |
| 2026/04/15 | 1,356 | 1,380 | 1,347 | 1,356 | 215,900 |
| 2026/04/14 | 1,325 | 1,339 | 1,318 | 1,338 | 116,300 |
| 2026/04/13 | 1,326 | 1,335 | 1,311 | 1,323 | 67,900 |
| 2026/04/10 | 1,334 | 1,349 | 1,319 | 1,326 | 97,100 |
| 2026/04/09 | 1,349 | 1,349 | 1,315 | 1,326 | 90,900 |
| 2026/04/08 | 1,336 | 1,355 | 1,330 | 1,349 | 155,600 |
| 2026/04/07 | 1,350 | 1,356 | 1,319 | 1,326 | 172,100 |
| 2026/04/06 | 1,320 | 1,338 | 1,314 | 1,335 | 103,000 |
| 2026/04/03 | 1,311 | 1,345 | 1,311 | 1,331 | 214,000 |
| 2026/03/27 | 1,300 | 1,300 | 1,265 | 1,288 | 433,900 |
| 2026/03/26 | 1,278 | 1,294 | 1,255 | 1,270 | 191,300 |
| 2026/03/25 | 1,231 | 1,261 | 1,231 | 1,254 | 206,200 |
| 2026/03/24 | 1,218 | 1,234 | 1,211 | 1,228 | 200,900 |
| 2026/03/23 | 1,211 | 1,211 | 1,179 | 1,183 | 204,000 |
| 2026/03/19 | 1,265 | 1,265 | 1,233 | 1,233 | 188,100 |
| 2026/03/18 | 1,270 | 1,280 | 1,263 | 1,278 | 148,200 |
| 2026/03/17 | 1,296 | 1,296 | 1,268 | 1,273 | 206,100 |
| 2026/03/16 | 1,299 | 1,310 | 1,267 | 1,272 | 276,100 |
| 2026/03/13 | 1,290 | 1,307 | 1,283 | 1,294 | 194,800 |
| 2026/03/12 | 1,302 | 1,356 | 1,299 | 1,301 | 594,200 |
| 2026/03/11 | 1,271 | 1,322 | 1,266 | 1,319 | 402,400 |
| 2026/03/10 | 1,239 | 1,249 | 1,212 | 1,246 | 232,600 |
| 2026/03/09 | 1,205 | 1,230 | 1,195 | 1,230 | 407,700 |
| 2026/03/06 | 1,209 | 1,235 | 1,208 | 1,235 | 189,300 |
| 2026/03/05 | 1,216 | 1,230 | 1,199 | 1,208 | 195,200 |
| 2026/03/04 | 1,180 | 1,210 | 1,167 | 1,190 | 320,100 |
| 2026/03/03 | 1,250 | 1,250 | 1,182 | 1,182 | 223,300 |
| 2026/03/02 | 1,237 | 1,263 | 1,227 | 1,254 | 289,300 |
| 2026/02/27 | 1,219 | 1,265 | 1,197 | 1,258 | 413,200 |
| 2026/02/26 | 1,187 | 1,195 | 1,176 | 1,179 | 243,900 |
| 2026/02/25 | 1,198 | 1,204 | 1,183 | 1,195 | 238,600 |
| 2026/02/24 | 1,174 | 1,208 | 1,154 | 1,199 | 228,800 |
| 2026/02/20 | 1,204 | 1,213 | 1,175 | 1,180 | 176,600 |
| 2026/02/19 | 1,200 | 1,211 | 1,172 | 1,205 | 346,900 |
| 2026/02/18 | 1,155 | 1,190 | 1,144 | 1,186 | 567,200 |
| 2026/02/17 | 1,102 | 1,129 | 1,095 | 1,116 | 307,100 |
| 2026/02/16 | 1,099 | 1,107 | 1,071 | 1,085 | 398,600 |
| 2026/02/13 | 1,055 | 1,055 | 1,028 | 1,029 | 185,500 |
| 2026/02/12 | 1,070 | 1,071 | 1,060 | 1,060 | 132,500 |
| 2026/02/10 | 1,052 | 1,061 | 1,050 | 1,061 | 79,200 |
| 2026/02/09 | 1,056 | 1,056 | 1,044 | 1,052 | 108,700 |
| 2026/02/06 | 1,050 | 1,053 | 1,039 | 1,041 | 93,600 |
| 2026/02/05 | 1,045 | 1,056 | 1,041 | 1,050 | 80,400 |
| 2026/02/04 | 1,039 | 1,045 | 1,036 | 1,039 | 68,700 |
| 2026/02/03 | 1,030 | 1,040 | 1,026 | 1,035 | 90,600 |
| 2026/02/02 | 1,032 | 1,037 | 1,022 | 1,022 | 107,500 |
| 2026/01/30 | 1,017 | 1,032 | 1,017 | 1,029 | 92,800 |
| 2026/01/29 | 1,016 | 1,023 | 1,004 | 1,023 | 109,500 |
| 2026/01/28 | 1,027 | 1,027 | 1,013 | 1,017 | 108,500 |
| 2026/01/27 | 1,035 | 1,035 | 1,026 | 1,030 | 93,900 |
| 2026/01/26 | 1,057 | 1,057 | 1,032 | 1,034 | 172,000 |
| 2026/01/23 | 1,063 | 1,071 | 1,060 | 1,069 | 85,200 |
| 2026/01/22 | 1,049 | 1,066 | 1,048 | 1,063 | 84,600 |
| 2026/01/21 | 1,050 | 1,050 | 1,037 | 1,045 | 85,200 |
| 2026/01/20 | 1,060 | 1,060 | 1,050 | 1,052 | 79,200 |
| 2026/01/19 | 1,065 | 1,066 | 1,055 | 1,060 | 62,300 |
| 2026/01/16 | 1,069 | 1,071 | 1,055 | 1,064 | 69,600 |
| 2026/01/15 | 1,066 | 1,073 | 1,063 | 1,071 | 51,100 |
| 2026/01/14 | 1,070 | 1,073 | 1,060 | 1,066 | 58,100 |
| 2026/01/13 | 1,077 | 1,080 | 1,058 | 1,066 | 120,600 |
| 2026/01/09 | 1,073 | 1,080 | 1,072 | 1,075 | 41,900 |
| 2026/01/08 | 1,072 | 1,078 | 1,067 | 1,067 | 50,700 |
| 2026/01/07 | 1,064 | 1,083 | 1,057 | 1,082 | 80,500 |
| 2026/01/06 | 1,053 | 1,069 | 1,053 | 1,064 | 92,800 |
| 2026/01/05 | 1,069 | 1,073 | 1,053 | 1,054 | 104,300 |
| 2025/12/30 | 1,067 | 1,071 | 1,064 | 1,068 | 33,100 |
| 2025/12/29 | 1,074 | 1,075 | 1,064 | 1,071 | 60,400 |
| 2025/12/26 | 1,071 | 1,073 | 1,067 | 1,070 | 53,900 |
| 2025/12/25 | 1,067 | 1,072 | 1,061 | 1,069 | 68,100 |
| 2025/12/24 | 1,063 | 1,072 | 1,062 | 1,065 | 77,900 |
| 2025/12/23 | 1,053 | 1,076 | 1,053 | 1,075 | 87,700 |
| 2025/12/22 | 1,065 | 1,069 | 1,052 | 1,056 | 81,300 |
| 2025/12/19 | 1,051 | 1,061 | 1,049 | 1,059 | 87,800 |
| 2025/12/18 | 1,045 | 1,054 | 1,040 | 1,051 | 63,200 |
| 2025/12/17 | 1,052 | 1,057 | 1,045 | 1,051 | 79,500 |
| 2025/12/16 | 1,059 | 1,060 | 1,050 | 1,051 | 84,900 |
| 2025/12/15 | 1,053 | 1,063 | 1,049 | 1,057 | 107,500 |
| 2025/12/12 | 1,044 | 1,055 | 1,044 | 1,050 | 77,800 |
| 2025/12/11 | 1,059 | 1,062 | 1,040 | 1,040 | 112,800 |
| 2025/12/10 | 1,051 | 1,060 | 1,051 | 1,058 | 60,900 |
| 2025/12/09 | 1,060 | 1,063 | 1,045 | 1,051 | 66,800 |
| 2025/12/08 | 1,046 | 1,064 | 1,046 | 1,064 | 87,500 |
| 2025/12/05 | 1,051 | 1,054 | 1,036 | 1,038 | 97,500 |
| 2025/12/04 | 1,041 | 1,059 | 1,041 | 1,059 | 122,800 |
| 2025/12/03 | 1,055 | 1,055 | 1,031 | 1,041 | 159,400 |
| 2025/12/02 | 1,057 | 1,071 | 1,050 | 1,059 | 184,300 |
| 2025/12/01 | 1,068 | 1,068 | 1,046 | 1,052 | 124,300 |
| 2025/11/28 | 1,065 | 1,080 | 1,062 | 1,069 | 74,100 |
| 2025/11/27 | 1,073 | 1,075 | 1,062 | 1,064 | 48,100 |
| 2025/11/26 | 1,074 | 1,081 | 1,069 | 1,073 | 60,000 |
| 2025/11/25 | 1,088 | 1,089 | 1,063 | 1,066 | 94,600 |
| 2025/11/21 | 1,042 | 1,084 | 1,042 | 1,084 | 91,800 |
| 2025/11/20 | 1,049 | 1,058 | 1,046 | 1,051 | 76,600 |
| 2025/11/19 | 1,055 | 1,059 | 1,041 | 1,047 | 135,900 |
| 2025/11/18 | 1,071 | 1,071 | 1,045 | 1,053 | 115,600 |
| 2025/11/17 | 1,091 | 1,097 | 1,050 | 1,075 | 257,400 |
| 2025/11/14 | 1,121 | 1,125 | 1,073 | 1,086 | 336,900 |
| 2025/11/13 | 1,068 | 1,075 | 1,043 | 1,049 | 95,700 |
| 2025/11/12 | 1,030 | 1,070 | 1,030 | 1,068 | 129,300 |
| 2025/11/11 | 1,036 | 1,038 | 1,024 | 1,033 | 83,200 |
| 2025/11/10 | 1,040 | 1,045 | 1,033 | 1,034 | 90,400 |
| 2025/11/07 | 1,033 | 1,037 | 1,025 | 1,033 | 61,500 |
| 2025/11/06 | 1,030 | 1,043 | 1,026 | 1,033 | 79,300 |
| 2025/11/05 | 1,031 | 1,035 | 1,017 | 1,028 | 100,400 |
| 2025/11/04 | 1,039 | 1,048 | 1,030 | 1,036 | 71,900 |
| 2025/10/31 | 1,031 | 1,045 | 1,024 | 1,045 | 115,100 |
| 2025/10/30 | 1,046 | 1,050 | 1,034 | 1,034 | 234,200 |
| 2025/10/29 | 1,059 | 1,063 | 1,044 | 1,046 | 112,900 |
| 2025/10/28 | 1,091 | 1,091 | 1,057 | 1,057 | 108,600 |
| 2025/10/27 | 1,092 | 1,110 | 1,090 | 1,092 | 66,500 |
| 2025/10/24 | 1,110 | 1,113 | 1,093 | 1,093 | 59,200 |
| 2025/10/23 | 1,099 | 1,110 | 1,098 | 1,109 | 78,300 |
| 2025/10/22 | 1,101 | 1,108 | 1,099 | 1,100 | 63,900 |
| 2025/10/21 | 1,093 | 1,107 | 1,089 | 1,096 | 126,400 |
| 2025/10/20 | 1,101 | 1,102 | 1,079 | 1,089 | 83,400 |
| 2025/10/17 | 1,105 | 1,105 | 1,093 | 1,097 | 46,300 |
| 2025/10/16 | 1,092 | 1,107 | 1,092 | 1,105 | 53,700 |
| 2025/10/15 | 1,088 | 1,092 | 1,074 | 1,088 | 63,000 |
| 2025/10/14 | 1,099 | 1,108 | 1,065 | 1,076 | 108,800 |
| 2025/10/10 | 1,121 | 1,126 | 1,113 | 1,116 | 90,500 |
| 2025/10/09 | 1,123 | 1,132 | 1,117 | 1,128 | 76,500 |
| 2025/10/08 | 1,124 | 1,143 | 1,120 | 1,123 | 79,000 |
| 2025/10/07 | 1,129 | 1,132 | 1,120 | 1,122 | 65,400 |
| 2025/10/06 | 1,132 | 1,135 | 1,117 | 1,129 | 102,300 |
| 2025/10/03 | 1,102 | 1,126 | 1,101 | 1,119 | 107,300 |
| 2025/10/02 | 1,097 | 1,104 | 1,094 | 1,104 | 86,200 |
| 2025/10/01 | 1,103 | 1,109 | 1,085 | 1,093 | 97,600 |
| 2025/09/30 | 1,103 | 1,118 | 1,103 | 1,103 | 72,400 |
| 2025/09/29 | 1,125 | 1,130 | 1,103 | 1,108 | 75,400 |
| 2025/09/26 | 1,101 | 1,112 | 1,097 | 1,110 | 80,200 |
| 2025/09/25 | 1,101 | 1,105 | 1,097 | 1,100 | 59,600 |
| 2025/09/24 | 1,093 | 1,097 | 1,083 | 1,093 | 79,600 |
| 2025/09/22 | 1,101 | 1,106 | 1,096 | 1,099 | 91,500 |
| 2025/09/19 | 1,121 | 1,121 | 1,092 | 1,098 | 141,500 |
| 2025/09/18 | 1,145 | 1,145 | 1,110 | 1,116 | 207,900 |
| 2025/09/17 | 1,149 | 1,157 | 1,134 | 1,142 | 99,500 |
| 2025/09/16 | 1,124 | 1,164 | 1,121 | 1,148 | 157,500 |
| 2025/09/12 | 1,117 | 1,122 | 1,115 | 1,117 | 62,800 |
| 2025/09/11 | 1,120 | 1,128 | 1,111 | 1,117 | 116,400 |
| 2025/09/10 | 1,122 | 1,127 | 1,112 | 1,113 | 76,400 |
| 2025/09/09 | 1,126 | 1,132 | 1,110 | 1,112 | 119,400 |
| 2025/09/08 | 1,120 | 1,129 | 1,112 | 1,120 | 141,000 |
| 2025/09/05 | 1,100 | 1,109 | 1,096 | 1,100 | 121,300 |
| 2025/09/04 | 1,083 | 1,098 | 1,078 | 1,095 | 75,900 |
| 2025/09/03 | 1,070 | 1,080 | 1,068 | 1,080 | 65,600 |
| 2025/09/02 | 1,069 | 1,084 | 1,066 | 1,075 | 77,800 |
| 2025/09/01 | 1,067 | 1,074 | 1,054 | 1,061 | 115,600 |
| 2025/08/29 | 1,064 | 1,087 | 1,063 | 1,064 | 114,500 |
| 2025/08/28 | 1,065 | 1,068 | 1,060 | 1,066 | 51,700 |
| 2025/08/27 | 1,069 | 1,069 | 1,063 | 1,065 | 53,800 |
| 2025/08/26 | 1,080 | 1,088 | 1,072 | 1,075 | 49,300 |
| 2025/08/25 | 1,090 | 1,090 | 1,078 | 1,079 | 71,500 |
| 2025/08/22 | 1,085 | 1,085 | 1,076 | 1,083 | 74,300 |
| 2025/08/21 | 1,075 | 1,081 | 1,060 | 1,075 | 67,600 |
| 2025/08/20 | 1,097 | 1,099 | 1,075 | 1,075 | 97,400 |
| 2025/08/19 | 1,085 | 1,094 | 1,081 | 1,092 | 116,300 |
| 2025/08/18 | 1,065 | 1,082 | 1,061 | 1,082 | 127,800 |
| 2025/08/15 | 1,072 | 1,083 | 1,063 | 1,065 | 84,600 |
| 2025/08/14 | 1,065 | 1,084 | 1,065 | 1,077 | 117,500 |
| 2025/08/13 | 1,070 | 1,079 | 1,056 | 1,074 | 151,400 |
| 2025/08/12 | 1,092 | 1,093 | 1,053 | 1,053 | 243,000 |
| 2025/08/08 | 1,096 | 1,098 | 1,077 | 1,089 | 97,400 |
| 2025/08/07 | 1,099 | 1,106 | 1,092 | 1,098 | 102,400 |
| 2025/08/06 | 1,086 | 1,102 | 1,084 | 1,099 | 151,600 |
| 2025/08/05 | 1,084 | 1,087 | 1,073 | 1,074 | 65,800 |
| 2025/08/04 | 1,065 | 1,078 | 1,057 | 1,077 | 118,700 |
| 2025/08/01 | 1,054 | 1,079 | 1,054 | 1,079 | 104,200 |
| 2025/07/31 | 1,057 | 1,063 | 1,052 | 1,058 | 57,900 |
| 2025/07/30 | 1,068 | 1,070 | 1,055 | 1,059 | 68,500 |
| 2025/07/29 | 1,077 | 1,077 | 1,061 | 1,069 | 69,700 |
| 2025/07/28 | 1,074 | 1,080 | 1,058 | 1,080 | 123,800 |
| 2025/07/25 | 1,058 | 1,074 | 1,052 | 1,071 | 128,700 |
| 2025/07/24 | 1,056 | 1,067 | 1,050 | 1,056 | 99,600 |
| 2025/07/23 | 1,047 | 1,057 | 1,044 | 1,055 | 173,100 |
| 2025/07/22 | 1,029 | 1,049 | 1,029 | 1,042 | 190,100 |
| 2025/07/18 | 1,013 | 1,030 | 1,008 | 1,020 | 178,400 |
| 2025/07/17 | 999 | 1,012 | 999 | 1,007 | 86,700 |
| 2025/07/16 | 1,002 | 1,006 | 995 | 997 | 68,700 |
| 2025/07/15 | 1,001 | 1,005 | 1,000 | 1,002 | 54,500 |
| 2025/07/14 | 1,008 | 1,010 | 995 | 998 | 96,000 |
| 2025/07/11 | 1,011 | 1,018 | 1,009 | 1,009 | 39,200 |
| 2025/07/10 | 1,018 | 1,020 | 1,006 | 1,009 | 95,600 |
| 2025/07/09 | 1,014 | 1,017 | 1,009 | 1,016 | 75,800 |
| 2025/07/08 | 994 | 1,019 | 994 | 1,012 | 119,200 |
| 2025/07/07 | 1,001 | 1,005 | 997 | 997 | 75,900 |
| 2025/07/04 | 1,013 | 1,015 | 985 | 1,002 | 146,800 |
| 2025/07/03 | 1,017 | 1,020 | 1,004 | 1,008 | 113,100 |
| 2025/07/02 | 1,017 | 1,049 | 1,013 | 1,016 | 340,000 |
| 2025/07/01 | 1,007 | 1,015 | 1,001 | 1,012 | 101,500 |