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 |
|---|---|---|---|---|---|
| 2025/06/13 | 966 | 967 | 951 | 956 | 77,500 |
| 2025/06/12 | 972 | 975 | 967 | 974 | 47,000 |
| 2025/06/11 | 965 | 979 | 960 | 973 | 75,100 |
| 2025/06/10 | 963 | 978 | 960 | 960 | 95,400 |
| 2025/06/09 | 964 | 971 | 956 | 956 | 45,300 |
| 2025/06/06 | 971 | 971 | 960 | 960 | 70,900 |
| 2025/06/05 | 983 | 992 | 967 | 973 | 108,100 |
| 2025/06/04 | 973 | 983 | 973 | 974 | 108,500 |
| 2025/06/03 | 958 | 966 | 953 | 966 | 102,000 |
| 2025/06/02 | 951 | 954 | 934 | 953 | 178,800 |
| 2025/05/30 | 958 | 963 | 955 | 956 | 65,000 |
| 2025/05/29 | 970 | 975 | 961 | 966 | 105,800 |
| 2025/05/28 | 971 | 985 | 968 | 970 | 168,100 |
| 2025/05/27 | 924 | 964 | 924 | 958 | 139,200 |
| 2025/05/26 | 905 | 919 | 905 | 919 | 114,300 |
| 2025/05/23 | 906 | 916 | 906 | 907 | 91,200 |
| 2025/05/22 | 898 | 906 | 895 | 902 | 97,200 |
| 2025/05/21 | 921 | 926 | 901 | 904 | 97,200 |
| 2025/05/20 | 928 | 930 | 917 | 918 | 100,300 |
| 2025/05/19 | 929 | 936 | 925 | 936 | 150,800 |
| 2025/05/16 | 945 | 946 | 919 | 935 | 161,500 |
| 2025/05/15 | 978 | 988 | 951 | 951 | 183,400 |
| 2025/05/14 | 937 | 947 | 930 | 941 | 78,200 |
| 2025/05/13 | 937 | 945 | 933 | 937 | 71,800 |
| 2025/05/12 | 936 | 941 | 927 | 931 | 46,600 |
| 2025/05/09 | 922 | 937 | 920 | 929 | 64,400 |
| 2025/05/08 | 927 | 930 | 918 | 922 | 48,200 |
| 2025/05/07 | 915 | 933 | 915 | 927 | 79,700 |
| 2025/05/02 | 923 | 927 | 914 | 919 | 67,800 |
| 2025/05/01 | 930 | 930 | 918 | 921 | 56,800 |
| 2025/04/30 | 940 | 940 | 928 | 931 | 57,100 |
| 2025/04/28 | 940 | 954 | 939 | 940 | 72,100 |
| 2025/04/25 | 939 | 939 | 924 | 933 | 74,900 |
| 2025/04/24 | 933 | 942 | 928 | 934 | 51,400 |
| 2025/04/23 | 950 | 951 | 932 | 932 | 60,600 |
| 2025/04/22 | 928 | 939 | 926 | 932 | 59,700 |
| 2025/04/21 | 937 | 946 | 932 | 938 | 101,000 |
| 2025/04/18 | 907 | 936 | 903 | 936 | 134,800 |
| 2025/04/17 | 879 | 904 | 877 | 902 | 147,200 |
| 2025/04/16 | 881 | 884 | 873 | 880 | 68,100 |
| 2025/04/15 | 880 | 890 | 879 | 881 | 74,500 |
| 2025/04/14 | 879 | 886 | 874 | 880 | 113,100 |
| 2025/04/11 | 849 | 873 | 836 | 867 | 160,600 |
| 2025/04/10 | 888 | 888 | 867 | 881 | 169,500 |
| 2025/04/09 | 847 | 849 | 824 | 843 | 197,600 |
| 2025/04/08 | 863 | 878 | 853 | 877 | 279,500 |
| 2025/04/07 | 834 | 836 | 807 | 818 | 270,400 |
| 2025/04/04 | 909 | 915 | 880 | 894 | 260,200 |
| 2025/04/03 | 933 | 940 | 915 | 924 | 278,200 |
| 2025/04/02 | 991 | 992 | 966 | 973 | 122,200 |
| 2025/04/01 | 975 | 983 | 965 | 976 | 135,900 |
| 2025/03/31 | 1,000 | 1,001 | 965 | 965 | 272,600 |
| 2025/03/28 | 1,002 | 1,014 | 999 | 1,006 | 320,900 |
| 2025/03/27 | 1,010 | 1,032 | 1,008 | 1,032 | 436,500 |
| 2025/03/26 | 1,026 | 1,034 | 1,024 | 1,028 | 142,600 |
| 2025/03/25 | 1,024 | 1,035 | 1,024 | 1,026 | 118,400 |
| 2025/03/24 | 1,025 | 1,033 | 1,023 | 1,025 | 142,100 |
| 2025/03/21 | 1,022 | 1,035 | 1,022 | 1,027 | 162,000 |
| 2025/03/19 | 1,030 | 1,049 | 1,029 | 1,044 | 91,700 |
| 2025/03/18 | 1,036 | 1,047 | 1,032 | 1,035 | 87,300 |
| 2025/03/17 | 1,015 | 1,036 | 1,015 | 1,031 | 133,600 |
| 2025/03/14 | 1,034 | 1,035 | 1,022 | 1,025 | 63,500 |
| 2025/03/13 | 1,037 | 1,050 | 1,032 | 1,035 | 135,300 |
| 2025/03/12 | 1,030 | 1,049 | 1,030 | 1,036 | 178,400 |
| 2025/03/11 | 1,008 | 1,027 | 1,007 | 1,025 | 244,600 |
| 2025/03/10 | 1,010 | 1,020 | 1,003 | 1,018 | 339,300 |
| 2025/03/07 | 1,003 | 1,016 | 1,003 | 1,013 | 405,200 |
| 2025/03/06 | 1,015 | 1,036 | 1,012 | 1,023 | 260,600 |
| 2025/03/05 | 1,005 | 1,017 | 1,003 | 1,011 | 213,200 |
| 2025/03/04 | 1,008 | 1,018 | 1,001 | 1,015 | 330,700 |
| 2025/03/03 | 1,028 | 1,039 | 1,016 | 1,024 | 222,100 |
| 2025/02/28 | 1,020 | 1,032 | 1,013 | 1,021 | 190,700 |
| 2025/02/27 | 1,023 | 1,035 | 1,017 | 1,035 | 137,000 |
| 2025/02/26 | 1,034 | 1,034 | 1,008 | 1,023 | 119,000 |
| 2025/02/25 | 1,020 | 1,041 | 1,020 | 1,034 | 103,700 |
| 2025/02/21 | 1,061 | 1,073 | 1,031 | 1,039 | 167,200 |
| 2025/02/20 | 1,064 | 1,075 | 1,061 | 1,072 | 108,700 |
| 2025/02/19 | 1,045 | 1,064 | 1,045 | 1,056 | 70,100 |
| 2025/02/18 | 1,011 | 1,052 | 1,007 | 1,048 | 113,800 |
| 2025/02/17 | 1,010 | 1,021 | 997 | 1,013 | 171,200 |
| 2025/02/14 | 1,056 | 1,056 | 1,033 | 1,039 | 126,700 |
| 2025/02/13 | 1,049 | 1,058 | 1,044 | 1,058 | 51,100 |
| 2025/02/12 | 1,064 | 1,064 | 1,039 | 1,044 | 67,200 |
| 2025/02/10 | 1,074 | 1,078 | 1,063 | 1,065 | 52,700 |
| 2025/02/07 | 1,058 | 1,084 | 1,058 | 1,073 | 122,500 |
| 2025/02/06 | 1,039 | 1,058 | 1,023 | 1,058 | 121,300 |
| 2025/02/05 | 1,020 | 1,036 | 1,020 | 1,033 | 51,500 |
| 2025/02/04 | 1,034 | 1,041 | 1,015 | 1,017 | 123,600 |
| 2025/02/03 | 1,051 | 1,055 | 1,033 | 1,034 | 137,100 |
| 2025/01/31 | 1,081 | 1,081 | 1,064 | 1,070 | 120,400 |
| 2025/01/30 | 1,070 | 1,086 | 1,070 | 1,083 | 66,000 |
| 2025/01/29 | 1,077 | 1,080 | 1,065 | 1,071 | 70,500 |
| 2025/01/28 | 1,040 | 1,071 | 1,040 | 1,069 | 85,800 |
| 2025/01/27 | 1,051 | 1,054 | 1,041 | 1,044 | 69,100 |
| 2025/01/24 | 1,048 | 1,066 | 1,040 | 1,053 | 67,100 |
| 2025/01/23 | 1,047 | 1,050 | 1,038 | 1,049 | 53,300 |
| 2025/01/22 | 1,038 | 1,052 | 1,035 | 1,050 | 55,300 |
| 2025/01/21 | 1,040 | 1,040 | 1,027 | 1,035 | 31,300 |
| 2025/01/20 | 1,032 | 1,038 | 1,029 | 1,032 | 47,000 |
| 2025/01/17 | 1,039 | 1,041 | 1,022 | 1,028 | 77,300 |
| 2025/01/16 | 1,065 | 1,066 | 1,042 | 1,047 | 55,700 |
| 2025/01/15 | 1,056 | 1,065 | 1,047 | 1,050 | 52,200 |
| 2025/01/14 | 1,072 | 1,072 | 1,053 | 1,061 | 64,500 |
| 2025/01/10 | 1,052 | 1,070 | 1,046 | 1,070 | 103,500 |
| 2025/01/09 | 1,068 | 1,068 | 1,042 | 1,045 | 87,500 |
| 2025/01/08 | 1,077 | 1,077 | 1,059 | 1,067 | 98,500 |
| 2025/01/07 | 1,093 | 1,093 | 1,076 | 1,083 | 67,700 |
| 2025/01/06 | 1,110 | 1,115 | 1,082 | 1,082 | 86,000 |
| 2024/12/30 | 1,110 | 1,126 | 1,109 | 1,110 | 63,200 |
| 2024/12/27 | 1,089 | 1,119 | 1,086 | 1,110 | 91,400 |
| 2024/12/26 | 1,070 | 1,092 | 1,066 | 1,091 | 147,400 |
| 2024/12/25 | 1,082 | 1,086 | 1,065 | 1,074 | 94,100 |
| 2024/12/24 | 1,084 | 1,089 | 1,075 | 1,081 | 55,000 |
| 2024/12/23 | 1,082 | 1,086 | 1,066 | 1,084 | 122,800 |
| 2024/12/20 | 1,110 | 1,115 | 1,072 | 1,080 | 163,000 |
| 2024/12/19 | 1,081 | 1,104 | 1,080 | 1,099 | 170,000 |
| 2024/12/18 | 1,112 | 1,116 | 1,091 | 1,091 | 84,500 |
| 2024/12/17 | 1,100 | 1,117 | 1,098 | 1,113 | 72,500 |
| 2024/12/16 | 1,112 | 1,113 | 1,097 | 1,098 | 45,700 |
| 2024/12/13 | 1,098 | 1,126 | 1,098 | 1,121 | 99,500 |
| 2024/12/12 | 1,125 | 1,130 | 1,112 | 1,112 | 44,200 |
| 2024/12/11 | 1,108 | 1,124 | 1,104 | 1,120 | 72,600 |
| 2024/12/10 | 1,124 | 1,124 | 1,107 | 1,108 | 53,000 |
| 2024/12/09 | 1,121 | 1,130 | 1,111 | 1,121 | 80,000 |
| 2024/12/06 | 1,100 | 1,128 | 1,094 | 1,121 | 86,900 |
| 2024/12/05 | 1,090 | 1,126 | 1,090 | 1,101 | 115,200 |
| 2024/12/04 | 1,088 | 1,094 | 1,084 | 1,090 | 81,200 |
| 2024/12/03 | 1,085 | 1,097 | 1,081 | 1,089 | 68,200 |
| 2024/12/02 | 1,093 | 1,098 | 1,076 | 1,089 | 69,700 |
| 2024/11/29 | 1,095 | 1,097 | 1,078 | 1,089 | 73,400 |
| 2024/11/28 | 1,095 | 1,109 | 1,076 | 1,094 | 158,000 |
| 2024/11/27 | 1,121 | 1,126 | 1,051 | 1,099 | 457,800 |
| 2024/11/26 | 1,160 | 1,168 | 1,156 | 1,161 | 101,900 |
| 2024/11/25 | 1,120 | 1,156 | 1,116 | 1,152 | 167,200 |
| 2024/11/22 | 1,138 | 1,147 | 1,108 | 1,110 | 128,800 |
| 2024/11/21 | 1,129 | 1,138 | 1,117 | 1,136 | 100,600 |
| 2024/11/20 | 1,100 | 1,132 | 1,096 | 1,132 | 146,500 |
| 2024/11/19 | 1,085 | 1,133 | 1,072 | 1,115 | 198,800 |
| 2024/11/18 | 1,064 | 1,090 | 1,057 | 1,084 | 153,400 |
| 2024/11/15 | 1,030 | 1,093 | 1,030 | 1,063 | 254,800 |
| 2024/11/14 | 1,073 | 1,083 | 1,065 | 1,067 | 96,300 |
| 2024/11/13 | 1,088 | 1,089 | 1,064 | 1,068 | 174,400 |
| 2024/11/12 | 1,089 | 1,095 | 1,076 | 1,084 | 79,300 |
| 2024/11/11 | 1,104 | 1,104 | 1,084 | 1,089 | 88,600 |
| 2024/11/08 | 1,108 | 1,112 | 1,094 | 1,105 | 111,400 |
| 2024/11/07 | 1,091 | 1,106 | 1,091 | 1,100 | 66,600 |
| 2024/11/06 | 1,110 | 1,116 | 1,093 | 1,095 | 90,600 |
| 2024/11/05 | 1,109 | 1,114 | 1,101 | 1,106 | 45,200 |
| 2024/11/01 | 1,102 | 1,111 | 1,091 | 1,094 | 73,300 |
| 2024/10/31 | 1,097 | 1,108 | 1,088 | 1,107 | 53,400 |
| 2024/10/30 | 1,104 | 1,110 | 1,094 | 1,096 | 126,100 |
| 2024/10/29 | 1,095 | 1,107 | 1,093 | 1,103 | 94,100 |
| 2024/10/28 | 1,054 | 1,088 | 1,054 | 1,083 | 96,400 |
| 2024/10/25 | 1,084 | 1,090 | 1,053 | 1,054 | 78,300 |
| 2024/10/24 | 1,044 | 1,069 | 1,036 | 1,062 | 108,400 |
| 2024/10/23 | 1,058 | 1,061 | 1,041 | 1,042 | 55,000 |
| 2024/10/22 | 1,065 | 1,072 | 1,046 | 1,046 | 90,700 |
| 2024/10/21 | 1,083 | 1,090 | 1,068 | 1,071 | 105,000 |
| 2024/10/18 | 1,071 | 1,091 | 1,070 | 1,084 | 81,800 |
| 2024/10/17 | 1,055 | 1,070 | 1,050 | 1,067 | 74,400 |
| 2024/10/16 | 1,046 | 1,077 | 1,041 | 1,051 | 91,200 |
| 2024/10/15 | 1,059 | 1,064 | 1,049 | 1,052 | 71,600 |
| 2024/10/11 | 1,065 | 1,071 | 1,059 | 1,059 | 46,000 |
| 2024/10/10 | 1,087 | 1,087 | 1,059 | 1,063 | 80,800 |
| 2024/10/09 | 1,080 | 1,112 | 1,080 | 1,087 | 161,800 |
| 2024/10/08 | 1,057 | 1,081 | 1,051 | 1,079 | 95,900 |
| 2024/10/07 | 1,048 | 1,068 | 1,039 | 1,067 | 149,400 |
| 2024/10/04 | 1,030 | 1,046 | 1,030 | 1,038 | 55,200 |
| 2024/10/03 | 1,042 | 1,042 | 1,024 | 1,028 | 83,200 |
| 2024/10/02 | 1,049 | 1,049 | 1,016 | 1,018 | 130,900 |
| 2024/10/01 | 1,050 | 1,060 | 1,046 | 1,053 | 88,000 |
| 2024/09/30 | 1,050 | 1,066 | 1,047 | 1,057 | 117,500 |
| 2024/09/27 | 1,064 | 1,084 | 1,064 | 1,072 | 86,900 |
| 2024/09/26 | 1,047 | 1,070 | 1,046 | 1,070 | 165,100 |
| 2024/09/25 | 1,037 | 1,047 | 1,020 | 1,041 | 121,500 |
| 2024/09/24 | 1,056 | 1,056 | 1,029 | 1,035 | 103,500 |
| 2024/09/20 | 1,065 | 1,074 | 1,061 | 1,061 | 73,800 |
| 2024/09/19 | 1,057 | 1,067 | 1,055 | 1,058 | 65,100 |
| 2024/09/18 | 1,063 | 1,063 | 1,036 | 1,052 | 65,400 |
| 2024/09/17 | 1,056 | 1,060 | 1,049 | 1,058 | 67,600 |
| 2024/09/13 | 1,050 | 1,067 | 1,049 | 1,055 | 105,300 |
| 2024/09/12 | 1,027 | 1,072 | 1,027 | 1,055 | 160,600 |
| 2024/09/11 | 1,030 | 1,043 | 1,017 | 1,026 | 95,900 |
| 2024/09/10 | 1,038 | 1,047 | 1,027 | 1,030 | 69,300 |
| 2024/09/09 | 1,032 | 1,049 | 1,029 | 1,038 | 102,600 |
| 2024/09/06 | 1,076 | 1,088 | 1,048 | 1,060 | 209,600 |
| 2024/09/05 | 1,025 | 1,072 | 1,023 | 1,064 | 243,100 |
| 2024/09/04 | 1,013 | 1,029 | 1,003 | 1,015 | 108,400 |
| 2024/09/03 | 1,010 | 1,024 | 1,009 | 1,024 | 64,900 |
| 2024/09/02 | 1,026 | 1,035 | 1,009 | 1,017 | 89,700 |
| 2024/08/30 | 1,011 | 1,025 | 1,011 | 1,021 | 62,900 |
| 2024/08/29 | 1,020 | 1,027 | 1,009 | 1,012 | 58,100 |
| 2024/08/28 | 1,031 | 1,032 | 1,012 | 1,016 | 99,800 |
| 2024/08/27 | 1,036 | 1,042 | 1,029 | 1,039 | 55,200 |
| 2024/08/26 | 1,033 | 1,036 | 1,026 | 1,035 | 73,200 |
| 2024/08/23 | 1,043 | 1,049 | 1,025 | 1,028 | 71,200 |
| 2024/08/22 | 1,040 | 1,056 | 1,029 | 1,043 | 133,800 |
| 2024/08/21 | 1,017 | 1,039 | 1,006 | 1,037 | 126,700 |
| 2024/08/20 | 999 | 1,016 | 999 | 1,011 | 68,800 |
| 2024/08/19 | 997 | 1,008 | 984 | 987 | 88,200 |