日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,024 1,024 1,009 1,019 86,100
2018/12/27 1,002 1,029 1,000 1,024 177,600
2018/12/26 957 994 955 977 146,000
2018/12/25 950 957 919 951 209,400
2018/12/21 977 988 941 980 220,900
2018/12/20 989 993 960 992 132,200
2018/12/19 1,006 1,015 999 1,004 80,000
2018/12/18 1,004 1,023 995 1,017 174,300
2018/12/17 1,013 1,031 1,003 1,015 119,500
2018/12/14 1,021 1,021 989 1,016 144,800
2018/12/13 1,000 1,026 995 1,025 174,100
2018/12/12 984 1,008 980 1,001 130,800
2018/12/11 1,000 1,014 974 985 138,300
2018/12/10 1,020 1,027 997 1,002 224,400
2018/12/07 995 1,028 990 1,027 510,500
2018/12/06 980 992 958 989 191,200
2018/12/05 957 991 954 981 184,700
2018/12/04 1,010 1,010 982 985 151,100
2018/12/03 1,028 1,028 1,010 1,013 159,300
2018/11/30 1,040 1,040 1,001 1,025 229,100
2018/11/29 1,069 1,070 1,025 1,036 210,300
2018/11/28 1,036 1,066 1,036 1,063 283,600
2018/11/27 1,000 1,031 1,000 1,031 370,100
2018/11/26 991 1,000 991 998 151,300
2018/11/22 991 994 981 994 123,100
2018/11/21 968 991 965 987 257,800
2018/11/20 969 975 962 973 111,500
2018/11/19 966 973 960 973 139,300
2018/11/16 972 977 949 971 230,000
2018/11/15 940 974 930 973 235,500
2018/11/14 960 1,009 945 952 534,900
2018/11/13 928 939 916 935 81,400
2018/11/12 938 946 933 936 87,800
2018/11/09 922 944 922 936 71,200
2018/11/08 920 923 916 921 39,800
2018/11/07 916 919 912 916 40,000
2018/11/06 914 917 910 914 34,500
2018/11/05 907 913 904 909 35,900
2018/11/02 900 908 897 908 56,100
2018/11/01 902 905 896 901 46,800
2018/10/31 885 905 883 905 72,800
2018/10/30 871 885 868 868 194,100
2018/10/29 892 895 870 870 69,300
2018/10/26 916 916 888 892 100,200
2018/10/25 900 918 896 908 88,200
2018/10/24 915 915 899 914 98,800
2018/10/23 922 922 913 914 37,300
2018/10/22 925 925 919 920 42,100
2018/10/19 924 929 919 925 56,900
2018/10/18 929 931 925 925 31,500
2018/10/17 920 929 917 927 36,700
2018/10/16 912 916 910 910 57,000
2018/10/15 927 928 911 911 58,700
2018/10/12 925 927 917 922 61,900
2018/10/11 920 925 912 921 95,500
2018/10/10 943 948 934 935 58,100
2018/10/09 944 952 940 943 67,500
2018/10/05 943 952 941 941 58,400
2018/10/04 958 958 941 944 38,100
2018/10/03 958 963 951 957 40,400
2018/10/02 967 970 954 958 56,800
2018/10/01 964 970 964 968 61,400
2018/09/28 955 965 955 964 61,700
2018/09/27 951 957 949 953 73,500
2018/09/26 943 955 943 950 68,700
2018/09/25 943 945 938 944 72,600
2018/09/21 934 942 931 935 76,800
2018/09/20 933 934 928 934 46,400
2018/09/19 934 934 928 932 69,200
2018/09/18 927 931 924 931 54,100
2018/09/14 926 928 924 926 54,700
2018/09/13 918 928 916 927 35,300
2018/09/12 925 925 910 912 46,200
2018/09/11 926 926 920 923 29,400
2018/09/10 928 931 922 922 27,600
2018/09/07 926 927 922 926 26,700
2018/09/06 931 934 925 926 40,800
2018/09/05 938 943 926 931 84,900
2018/09/04 938 941 933 934 52,200
2018/09/03 953 954 938 942 28,400
2018/08/31 960 961 951 951 14,200
2018/08/30 957 965 957 964 35,700
2018/08/29 948 957 943 955 33,600
2018/08/28 951 952 945 948 19,800
2018/08/27 948 952 944 948 35,900
2018/08/24 948 948 942 945 21,600
2018/08/23 944 948 943 946 16,300
2018/08/22 938 942 932 941 20,500
2018/08/21 944 946 935 935 30,700
2018/08/20 951 956 949 952 22,400
2018/08/17 951 964 945 950 37,300
2018/08/16 963 963 944 947 36,300
2018/08/15 975 975 965 969 18,200
2018/08/14 958 984 955 976 47,300
2018/08/13 983 983 943 951 107,000
2018/08/10 979 993 975 985 89,400
2018/08/09 972 980 943 979 46,400
2018/08/08 938 982 938 973 68,200
2018/08/07 933 942 930 942 29,000
2018/08/06 946 946 931 932 24,200
2018/08/03 941 946 936 936 30,400
2018/08/02 949 956 941 941 26,000
2018/08/01 960 960 949 949 35,200
2018/07/31 971 971 961 964 20,100
2018/07/30 970 973 960 971 21,600
2018/07/27 983 983 968 970 24,500
2018/07/26 976 988 972 976 34,500
2018/07/25 982 983 970 974 62,300
2018/07/24 963 977 960 971 45,800
2018/07/23 949 958 942 957 31,000
2018/07/20 943 954 940 945 24,300
2018/07/19 942 945 936 942 22,800
2018/07/18 942 954 939 942 52,100
2018/07/17 924 939 924 939 27,300
2018/07/13 925 928 916 924 30,000
2018/07/12 933 933 916 920 42,000
2018/07/11 937 938 921 923 28,700
2018/07/10 941 949 937 937 26,400
2018/07/09 931 940 930 939 23,100
2018/07/06 923 933 918 928 32,600
2018/07/05 934 939 919 919 32,300
2018/07/04 932 942 924 934 34,500
2018/07/03 955 955 931 933 50,600
2018/07/02 955 966 953 956 40,700
2018/06/29 953 963 951 952 44,000
2018/06/28 968 971 951 953 58,500
2018/06/27 972 977 969 971 26,600
2018/06/26 984 984 973 977 36,600
2018/06/25 1,000 1,000 983 985 39,100
2018/06/22 1,006 1,009 995 997 35,900
2018/06/21 1,001 1,013 1,001 1,013 27,600
2018/06/20 992 1,005 990 1,001 56,600
2018/06/19 1,029 1,029 993 993 53,600
2018/06/18 1,039 1,039 1,023 1,029 39,500
2018/06/15 1,049 1,051 1,037 1,042 61,200
2018/06/14 1,043 1,050 1,042 1,048 59,100
2018/06/13 1,038 1,045 1,038 1,043 63,200
2018/06/12 1,038 1,044 1,034 1,034 63,800
2018/06/11 1,020 1,039 1,020 1,030 113,800
2018/06/08 1,010 1,019 1,010 1,016 66,600
2018/06/07 1,003 1,016 1,001 1,011 100,600
2018/06/06 988 1,003 988 1,001 94,300
2018/06/05 985 990 981 990 58,500
2018/06/04 966 987 966 984 89,400
2018/06/01 978 980 972 975 55,400
2018/05/31 980 985 976 980 42,500
2018/05/30 973 980 969 973 49,500
2018/05/29 987 989 977 980 49,100
2018/05/28 978 988 978 987 68,000
2018/05/25 963 980 963 976 56,600
2018/05/24 977 979 961 962 50,800
2018/05/23 981 985 973 981 33,100
2018/05/22 976 983 972 980 55,400
2018/05/21 961 974 961 973 54,900
2018/05/18 966 967 962 967 35,200
2018/05/17 959 967 953 964 40,600
2018/05/16 946 956 943 954 50,900
2018/05/15 949 953 930 940 163,500
2018/05/14 970 972 960 966 57,700
2018/05/11 980 981 964 974 91,100
2018/05/10 983 986 976 982 76,400
2018/05/09 979 985 973 981 52,900
2018/05/08 977 984 974 977 91,200
2018/05/07 970 977 966 976 100,900
2018/05/02 957 962 951 962 74,000
2018/05/01 948 954 942 952 81,000
2018/04/27 937 944 935 939 64,900
2018/04/26 940 942 932 936 61,600
2018/04/25 939 942 933 938 68,800
2018/04/24 936 943 934 938 73,200
2018/04/23 930 934 925 929 77,200
2018/04/20 926 940 926 930 106,900
2018/04/19 923 931 921 930 146,400
2018/04/18 907 928 907 924 141,700
2018/04/17 912 920 906 906 114,000
2018/04/16 922 927 913 918 132,500
2018/04/13 938 940 920 923 173,200
2018/04/12 939 945 936 940 81,800
2018/04/11 954 954 940 943 105,900
2018/04/10 960 962 945 954 174,400
2018/04/09 974 974 960 964 120,100
2018/04/06 981 984 975 975 96,300
2018/04/05 980 988 980 982 85,000
2018/04/04 981 985 980 982 106,800
2018/04/03 985 986 978 979 105,700
2018/04/02 993 994 990 990 75,000
2018/03/30 995 996 986 987 92,400
2018/03/29 1,003 1,003 987 991 133,300
2018/03/28 991 998 987 998 289,100
2018/03/27 1,030 1,035 1,019 1,033 329,800
2018/03/26 1,018 1,021 1,007 1,015 166,200
2018/03/23 1,030 1,034 1,016 1,020 141,300
2018/03/22 1,040 1,048 1,031 1,043 144,000
2018/03/20 1,038 1,045 1,033 1,036 91,500
2018/03/19 1,050 1,053 1,040 1,042 77,400
2018/03/16 1,054 1,055 1,044 1,046 114,600
2018/03/15 1,061 1,062 1,052 1,053 52,500
2018/03/14 1,059 1,062 1,052 1,061 49,500
2018/03/13 1,055 1,066 1,048 1,063 88,200
2018/03/12 1,050 1,054 1,044 1,048 70,500
2018/03/09 1,060 1,060 1,037 1,043 138,200
2018/03/08 1,065 1,065 1,047 1,049 60,700
2018/03/07 1,097 1,098 1,049 1,049 169,900
2018/03/06 1,091 1,103 1,090 1,102 63,400
2018/03/05 1,083 1,087 1,071 1,073 45,500
2018/03/02 1,080 1,082 1,073 1,080 61,500
2018/03/01 1,095 1,098 1,088 1,089 41,200
2018/02/28 1,088 1,103 1,087 1,093 59,300
2018/02/27 1,088 1,095 1,080 1,085 39,300
2018/02/26 1,071 1,080 1,070 1,079 67,900
2018/02/23 1,055 1,060 1,051 1,060 29,200
2018/02/22 1,056 1,059 1,047 1,051 42,400
2018/02/21 1,089 1,090 1,051 1,051 122,000
2018/02/20 1,061 1,087 1,061 1,086 57,200
2018/02/19 1,047 1,058 1,039 1,057 61,900
2018/02/16 1,010 1,039 1,010 1,026 69,900
2018/02/15 1,009 1,009 997 1,006 100,300
2018/02/14 1,042 1,044 998 1,000 189,900
2018/02/13 1,090 1,090 1,060 1,063 89,200
2018/02/09 1,046 1,062 1,042 1,059 90,000
2018/02/08 1,060 1,074 1,049 1,068 85,800
2018/02/07 1,075 1,097 1,051 1,051 105,800
2018/02/06 1,078 1,078 1,036 1,048 204,700
2018/02/05 1,109 1,110 1,100 1,102 97,200
2018/02/02 1,122 1,123 1,115 1,115 45,300
2018/02/01 1,118 1,123 1,114 1,117 59,400
2018/01/31 1,120 1,123 1,115 1,115 66,100
2018/01/30 1,139 1,139 1,119 1,123 81,100
2018/01/29 1,131 1,145 1,128 1,133 90,300
2018/01/26 1,125 1,125 1,121 1,123 48,700
2018/01/25 1,130 1,130 1,122 1,122 62,000
2018/01/24 1,127 1,127 1,120 1,123 76,100
2018/01/23 1,120 1,128 1,114 1,127 53,300
2018/01/22 1,098 1,115 1,093 1,115 73,900
2018/01/19 1,098 1,100 1,088 1,091 68,500
2018/01/18 1,104 1,108 1,097 1,098 74,000
2018/01/17 1,110 1,111 1,096 1,104 64,700
2018/01/16 1,128 1,129 1,111 1,112 75,100
2018/01/15 1,135 1,135 1,127 1,128 37,300
2018/01/12 1,133 1,136 1,125 1,126 69,400
2018/01/11 1,130 1,136 1,128 1,132 49,700
2018/01/10 1,136 1,136 1,128 1,130 47,500
2018/01/09 1,127 1,132 1,123 1,132 60,500
2018/01/05 1,113 1,121 1,111 1,119 54,200
2018/01/04 1,106 1,111 1,099 1,111 84,800

このページの先頭へ