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
2019/12/30 1,080 1,080 1,066 1,074 37,500
2019/12/27 1,069 1,082 1,061 1,077 47,000
2019/12/26 1,050 1,070 1,044 1,070 70,600
2019/12/25 1,064 1,064 1,051 1,053 37,600
2019/12/24 1,063 1,068 1,054 1,058 268,100
2019/12/23 1,064 1,075 1,056 1,060 47,100
2019/12/20 1,062 1,074 1,056 1,064 52,500
2019/12/19 1,065 1,087 1,056 1,060 111,400
2019/12/18 1,072 1,072 1,053 1,060 62,100
2019/12/17 1,050 1,072 1,050 1,072 48,600
2019/12/16 1,058 1,062 1,043 1,047 60,600
2019/12/13 1,075 1,081 1,057 1,058 68,400
2019/12/12 1,088 1,088 1,060 1,062 67,600
2019/12/11 1,101 1,105 1,085 1,088 92,100
2019/12/10 1,065 1,105 1,065 1,100 207,600
2019/12/09 1,050 1,067 1,047 1,065 169,400
2019/12/06 1,028 1,042 1,028 1,041 67,100
2019/12/05 1,040 1,040 1,019 1,028 121,000
2019/12/04 1,041 1,047 1,037 1,044 52,100
2019/12/03 1,044 1,055 1,037 1,048 63,300
2019/12/02 1,049 1,060 1,046 1,050 90,100
2019/11/29 1,036 1,042 1,030 1,038 78,500
2019/11/28 1,029 1,037 1,021 1,037 62,100
2019/11/27 1,061 1,061 1,021 1,031 270,400
2019/11/26 1,056 1,072 1,042 1,043 106,500
2019/11/25 1,062 1,063 1,053 1,055 107,400
2019/11/22 1,042 1,057 1,036 1,053 167,900
2019/11/21 1,025 1,040 1,023 1,037 112,500
2019/11/20 1,020 1,032 1,019 1,032 84,000
2019/11/19 1,025 1,029 1,021 1,023 42,500
2019/11/18 1,025 1,027 1,015 1,027 78,000
2019/11/15 1,013 1,036 1,010 1,025 149,000
2019/11/14 1,043 1,045 991 1,010 281,500
2019/11/13 977 977 949 953 92,600
2019/11/12 987 987 964 970 65,700
2019/11/11 987 995 980 980 95,900
2019/11/08 963 989 957 966 142,100
2019/11/07 960 960 946 951 93,500
2019/11/06 988 988 966 972 51,600
2019/11/05 990 994 982 983 68,900
2019/11/01 977 989 974 983 58,700
2019/10/31 984 994 978 979 69,600
2019/10/30 972 991 957 982 301,600
2019/10/29 973 988 966 972 110,400
2019/10/28 972 979 963 973 73,800
2019/10/25 989 993 957 962 115,200
2019/10/24 980 995 975 982 134,400
2019/10/23 954 977 954 973 144,200
2019/10/21 940 954 940 948 59,800
2019/10/18 939 942 928 937 70,300
2019/10/17 939 948 939 943 69,400
2019/10/16 939 942 931 936 109,400
2019/10/15 946 949 935 938 72,000
2019/10/11 954 954 937 940 65,400
2019/10/10 953 955 942 952 80,800
2019/10/09 945 955 941 949 124,400
2019/10/08 936 958 936 950 184,700
2019/10/07 919 932 916 932 126,200
2019/10/04 910 916 900 912 119,700
2019/10/03 917 920 902 914 119,400
2019/10/02 913 931 913 926 101,000
2019/10/01 920 927 919 925 50,100
2019/09/30 926 929 915 919 57,000
2019/09/27 945 945 925 926 110,700
2019/09/26 943 958 937 948 324,200
2019/09/25 950 950 930 934 74,500
2019/09/24 949 958 943 947 75,200
2019/09/20 965 966 943 947 70,800
2019/09/19 955 965 953 958 56,200
2019/09/18 960 960 945 953 92,000
2019/09/17 945 961 941 957 56,400
2019/09/13 943 945 934 944 75,800
2019/09/12 961 961 937 939 88,700
2019/09/11 948 971 946 956 173,400
2019/09/10 930 950 930 936 102,100
2019/09/09 920 930 917 926 48,100
2019/09/06 924 926 917 921 64,000
2019/09/05 939 949 916 919 207,200
2019/09/04 940 945 934 935 42,700
2019/09/03 944 948 941 947 21,800
2019/09/02 957 957 940 944 78,400
2019/08/30 954 967 954 967 44,800
2019/08/29 966 971 948 952 55,800
2019/08/28 989 989 955 966 151,400
2019/08/27 967 985 966 984 89,100
2019/08/26 945 963 945 962 85,700
2019/08/23 970 975 957 966 96,200
2019/08/22 985 985 959 972 87,200
2019/08/21 973 987 964 986 95,300
2019/08/20 970 982 968 981 139,100
2019/08/19 950 956 942 956 86,800
2019/08/16 937 947 913 942 169,000
2019/08/15 942 944 930 938 136,100
2019/08/14 975 975 957 972 76,800
2019/08/13 930 975 926 964 252,900
2019/08/09 956 993 941 941 437,100
2019/08/08 1,025 1,044 1,015 1,031 147,400
2019/08/07 1,026 1,045 1,018 1,025 127,900
2019/08/06 990 1,014 983 1,013 161,100
2019/08/05 1,030 1,033 999 1,011 179,900
2019/08/02 1,058 1,064 1,012 1,040 233,100
2019/08/01 1,083 1,084 1,066 1,071 72,000
2019/07/31 1,073 1,090 1,069 1,084 105,500
2019/07/30 1,076 1,079 1,066 1,073 88,900
2019/07/29 1,075 1,077 1,065 1,072 134,700
2019/07/26 1,071 1,080 1,068 1,079 97,900
2019/07/25 1,090 1,090 1,068 1,075 156,200
2019/07/24 1,100 1,101 1,083 1,093 102,800
2019/07/23 1,092 1,099 1,083 1,097 117,900
2019/07/22 1,111 1,111 1,068 1,096 133,000
2019/07/19 1,102 1,120 1,102 1,117 50,500
2019/07/18 1,130 1,131 1,105 1,105 82,200
2019/07/17 1,132 1,144 1,131 1,140 45,700
2019/07/16 1,132 1,142 1,125 1,132 87,100
2019/07/12 1,157 1,164 1,132 1,140 75,000
2019/07/11 1,148 1,159 1,138 1,157 87,900
2019/07/10 1,137 1,158 1,128 1,148 84,700
2019/07/09 1,160 1,169 1,137 1,142 57,900
2019/07/08 1,164 1,172 1,160 1,160 51,400
2019/07/05 1,172 1,172 1,143 1,166 74,900
2019/07/04 1,177 1,184 1,171 1,179 75,800
2019/07/03 1,160 1,179 1,160 1,172 73,400
2019/07/02 1,161 1,166 1,151 1,163 61,800
2019/07/01 1,144 1,162 1,137 1,159 117,500
2019/06/28 1,163 1,164 1,133 1,137 131,000
2019/06/27 1,163 1,168 1,151 1,168 75,500
2019/06/26 1,151 1,171 1,141 1,169 74,700
2019/06/25 1,197 1,197 1,156 1,162 190,900
2019/06/24 1,188 1,209 1,181 1,181 163,600
2019/06/21 1,163 1,198 1,159 1,198 278,700
2019/06/20 1,150 1,175 1,143 1,162 318,300
2019/06/19 1,102 1,141 1,102 1,136 245,800
2019/06/18 1,118 1,121 1,080 1,082 231,900
2019/06/17 1,110 1,133 1,108 1,122 234,600
2019/06/14 1,072 1,119 1,065 1,109 431,200
2019/06/13 1,049 1,077 1,038 1,074 291,800
2019/06/12 1,047 1,062 1,044 1,050 138,400
2019/06/11 1,056 1,064 1,042 1,046 177,700
2019/06/10 1,032 1,051 1,026 1,050 348,500
2019/06/07 1,023 1,033 1,010 1,030 192,600
2019/06/06 1,024 1,028 1,014 1,022 141,600
2019/06/05 1,024 1,027 1,006 1,023 250,900
2019/06/04 1,017 1,018 1,000 1,018 107,700
2019/06/03 1,019 1,022 1,011 1,016 150,900
2019/05/31 1,020 1,025 1,015 1,023 174,000
2019/05/30 1,003 1,022 1,002 1,019 123,900
2019/05/29 1,018 1,022 1,006 1,012 100,400
2019/05/28 1,025 1,033 1,017 1,022 262,900
2019/05/27 1,012 1,021 1,008 1,020 137,900
2019/05/24 1,021 1,021 1,008 1,013 73,000
2019/05/23 1,019 1,029 1,018 1,024 70,700
2019/05/22 1,028 1,031 1,015 1,025 84,400
2019/05/21 1,032 1,038 1,019 1,020 94,700
2019/05/20 1,022 1,035 1,021 1,035 229,500
2019/05/17 1,013 1,026 1,011 1,022 253,800
2019/05/16 1,019 1,019 1,006 1,013 175,500
2019/05/15 994 1,022 992 1,019 614,000
2019/05/14 911 930 901 926 163,600
2019/05/13 956 956 931 938 105,600
2019/05/10 971 982 953 959 94,100
2019/05/09 995 995 961 971 118,200
2019/05/08 1,003 1,010 995 998 48,200
2019/05/07 1,000 1,016 999 1,009 100,000
2019/04/26 1,016 1,022 999 1,004 51,800
2019/04/25 1,012 1,024 1,011 1,023 52,100
2019/04/24 1,009 1,025 1,009 1,016 76,400
2019/04/23 1,009 1,015 1,006 1,011 32,200
2019/04/22 1,005 1,017 1,005 1,014 85,500
2019/04/19 1,001 1,015 1,001 1,010 36,900
2019/04/18 1,026 1,028 1,001 1,005 75,200
2019/04/17 1,025 1,032 1,014 1,026 148,900
2019/04/16 1,007 1,027 1,007 1,025 172,200
2019/04/15 1,005 1,014 997 1,003 86,000
2019/04/12 999 1,006 993 1,003 162,900
2019/04/11 993 1,000 986 997 46,100
2019/04/10 985 994 979 993 53,500
2019/04/09 985 992 973 990 115,300
2019/04/08 969 987 966 985 90,900
2019/04/05 968 979 962 966 64,700
2019/04/04 971 975 965 968 81,600
2019/04/03 980 980 965 970 100,300
2019/04/02 997 998 979 984 134,600
2019/04/01 991 1,002 989 997 98,800
2019/03/29 987 993 979 989 59,300
2019/03/28 991 991 979 986 91,000
2019/03/27 981 997 980 996 135,900
2019/03/26 987 1,012 987 1,010 306,700
2019/03/25 996 998 974 980 335,700
2019/03/22 1,003 1,009 996 1,009 152,000
2019/03/20 1,012 1,016 1,001 1,005 119,400
2019/03/19 1,003 1,021 1,001 1,016 162,400
2019/03/18 1,005 1,007 994 1,003 142,500
2019/03/15 1,009 1,012 993 998 142,700
2019/03/14 1,000 1,008 992 1,006 113,100
2019/03/13 1,013 1,015 993 996 127,900
2019/03/12 1,015 1,018 1,009 1,015 95,200
2019/03/11 1,008 1,012 999 1,011 138,300
2019/03/08 1,022 1,025 1,007 1,009 247,600
2019/03/07 1,025 1,033 1,024 1,031 69,500
2019/03/06 1,030 1,032 1,023 1,024 69,100
2019/03/05 1,028 1,031 1,021 1,028 159,900
2019/03/04 1,039 1,040 1,029 1,030 142,500
2019/03/01 1,030 1,046 1,027 1,030 133,700
2019/02/28 1,036 1,037 1,026 1,029 127,100
2019/02/27 1,034 1,037 1,020 1,033 269,000
2019/02/26 1,042 1,050 1,031 1,032 170,100
2019/02/25 1,034 1,055 1,028 1,037 248,200
2019/02/22 1,052 1,053 1,025 1,030 389,800
2019/02/21 1,040 1,079 1,040 1,060 217,900
2019/02/20 1,047 1,064 1,037 1,039 272,000
2019/02/19 1,040 1,042 1,026 1,036 186,100
2019/02/18 1,070 1,079 1,035 1,038 277,900
2019/02/15 1,095 1,095 1,042 1,058 307,900
2019/02/14 1,070 1,135 1,061 1,104 808,900
2019/02/13 1,040 1,049 1,026 1,045 112,100
2019/02/12 1,025 1,040 1,021 1,035 98,600
2019/02/08 1,026 1,028 1,009 1,015 72,600
2019/02/07 1,030 1,030 1,012 1,026 54,600
2019/02/06 1,052 1,056 1,021 1,024 91,100
2019/02/05 1,038 1,057 1,038 1,052 116,600
2019/02/04 1,010 1,032 1,010 1,032 91,700
2019/02/01 1,012 1,012 993 1,002 61,300
2019/01/31 1,004 1,013 1,000 1,012 68,100
2019/01/30 1,010 1,010 994 995 74,300
2019/01/29 1,010 1,013 998 1,010 88,700
2019/01/28 1,008 1,034 1,002 1,024 116,500
2019/01/25 1,003 1,018 1,003 1,012 76,000
2019/01/24 1,008 1,010 996 1,009 59,800
2019/01/23 998 1,017 990 1,014 112,500
2019/01/22 1,004 1,013 995 1,011 87,900
2019/01/21 1,006 1,014 991 1,003 98,400
2019/01/18 1,014 1,018 1,002 1,006 55,100
2019/01/17 1,015 1,021 993 1,014 80,800
2019/01/16 1,013 1,022 1,006 1,017 91,500
2019/01/15 1,013 1,024 1,006 1,015 99,200
2019/01/11 1,058 1,058 1,024 1,025 95,900
2019/01/10 1,065 1,065 1,040 1,059 83,800
2019/01/09 1,052 1,065 1,047 1,065 117,500
2019/01/08 1,044 1,051 1,029 1,048 98,600
2019/01/07 1,051 1,065 1,033 1,052 157,900
2019/01/04 1,006 1,048 1,003 1,040 252,300

このページの先頭へ