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
2020/12/30 1,123 1,150 1,118 1,141 165,200
2020/12/29 1,112 1,136 1,105 1,131 168,400
2020/12/28 1,090 1,111 1,086 1,107 128,100
2020/12/25 1,090 1,098 1,083 1,090 72,700
2020/12/24 1,083 1,102 1,077 1,090 115,600
2020/12/23 1,078 1,082 1,057 1,076 92,300
2020/12/22 1,059 1,079 1,051 1,068 109,400
2020/12/21 1,078 1,080 1,060 1,065 68,900
2020/12/18 1,082 1,087 1,066 1,075 87,800
2020/12/17 1,100 1,104 1,083 1,088 158,400
2020/12/16 1,107 1,113 1,086 1,109 71,000
2020/12/15 1,101 1,114 1,098 1,105 134,600
2020/12/14 1,098 1,106 1,072 1,073 92,500
2020/12/11 1,079 1,098 1,074 1,098 64,900
2020/12/10 1,078 1,083 1,067 1,074 91,800
2020/12/09 1,117 1,125 1,082 1,085 124,100
2020/12/08 1,106 1,125 1,096 1,121 59,200
2020/12/07 1,148 1,152 1,097 1,104 117,600
2020/12/04 1,163 1,165 1,128 1,142 139,400
2020/12/03 1,206 1,206 1,162 1,172 217,100
2020/12/02 1,185 1,230 1,160 1,201 388,800
2020/12/01 1,180 1,204 1,141 1,187 260,100
2020/11/30 1,166 1,205 1,164 1,181 299,900
2020/11/27 1,148 1,179 1,140 1,170 286,200
2020/11/26 1,073 1,114 1,065 1,109 164,100
2020/11/25 1,095 1,108 1,072 1,077 135,000
2020/11/24 1,073 1,105 1,064 1,097 192,400
2020/11/20 1,054 1,061 1,038 1,053 120,600
2020/11/19 1,080 1,080 1,051 1,059 104,600
2020/11/18 1,083 1,103 1,063 1,073 203,700
2020/11/17 1,099 1,117 1,070 1,071 187,200
2020/11/16 1,076 1,104 1,070 1,075 221,900
2020/11/13 1,173 1,173 1,070 1,075 455,600
2020/11/12 1,178 1,205 1,173 1,203 307,200
2020/11/11 1,192 1,192 1,166 1,168 190,200
2020/11/10 1,192 1,205 1,150 1,200 210,300
2020/11/09 1,219 1,219 1,188 1,191 162,800
2020/11/06 1,236 1,242 1,195 1,208 140,700
2020/11/05 1,214 1,232 1,200 1,223 175,600
2020/11/04 1,215 1,228 1,196 1,221 170,200
2020/11/02 1,258 1,262 1,204 1,214 171,600
2020/10/30 1,253 1,269 1,216 1,253 207,700
2020/10/29 1,253 1,285 1,239 1,270 177,800
2020/10/28 1,263 1,266 1,212 1,251 306,800
2020/10/27 1,256 1,275 1,216 1,275 296,300
2020/10/26 1,333 1,340 1,272 1,286 321,700
2020/10/23 1,380 1,425 1,346 1,349 356,300
2020/10/22 1,450 1,501 1,340 1,350 675,000
2020/10/21 1,375 1,383 1,343 1,355 98,100
2020/10/20 1,358 1,378 1,351 1,365 111,400
2020/10/19 1,353 1,387 1,315 1,364 232,700
2020/10/16 1,389 1,390 1,348 1,352 156,800
2020/10/15 1,385 1,406 1,374 1,395 162,400
2020/10/14 1,376 1,418 1,370 1,394 187,000
2020/10/13 1,344 1,378 1,324 1,378 200,900
2020/10/12 1,330 1,370 1,325 1,344 222,000
2020/10/09 1,303 1,327 1,298 1,322 237,900
2020/10/08 1,271 1,300 1,262 1,287 221,000
2020/10/07 1,220 1,270 1,210 1,261 189,900
2020/10/06 1,258 1,272 1,219 1,221 97,500
2020/10/05 1,199 1,241 1,198 1,241 198,800
2020/10/02 1,187 1,213 1,174 1,181 167,300
2020/09/30 1,178 1,202 1,174 1,193 159,400
2020/09/29 1,150 1,196 1,138 1,189 122,200
2020/09/28 1,146 1,153 1,128 1,146 149,200
2020/09/25 1,148 1,172 1,135 1,168 136,300
2020/09/24 1,158 1,163 1,130 1,144 161,300
2020/09/23 1,170 1,193 1,156 1,172 202,400
2020/09/18 1,132 1,194 1,126 1,193 223,400
2020/09/17 1,100 1,140 1,095 1,137 136,700
2020/09/16 1,089 1,107 1,087 1,098 111,700
2020/09/15 1,069 1,088 1,051 1,088 163,700
2020/09/14 1,072 1,084 1,065 1,077 88,600
2020/09/11 1,095 1,098 1,072 1,086 141,200
2020/09/10 1,089 1,108 1,079 1,091 132,900
2020/09/09 1,053 1,096 1,035 1,087 176,400
2020/09/08 1,050 1,069 1,046 1,066 86,600
2020/09/07 1,032 1,049 1,027 1,036 103,800
2020/09/04 1,006 1,044 997 1,035 147,000
2020/09/03 1,000 1,022 995 1,015 86,900
2020/09/02 1,019 1,021 995 1,000 97,900
2020/09/01 1,027 1,034 1,007 1,019 99,000
2020/08/31 1,020 1,047 1,013 1,041 145,400
2020/08/28 1,036 1,038 995 1,010 257,900
2020/08/27 1,070 1,070 1,041 1,044 74,600
2020/08/26 1,093 1,093 1,058 1,062 155,200
2020/08/25 1,087 1,104 1,064 1,093 221,100
2020/08/24 1,044 1,092 1,018 1,083 237,400
2020/08/21 1,035 1,067 1,025 1,044 237,800
2020/08/20 1,016 1,081 1,016 1,057 349,400
2020/08/19 999 1,026 981 1,020 251,700
2020/08/18 940 1,017 940 1,007 439,900
2020/08/17 905 966 905 939 576,100
2020/08/14 860 925 842 896 520,000
2020/08/13 854 857 837 845 178,900
2020/08/12 840 846 824 840 173,900
2020/08/11 852 858 832 841 159,300
2020/08/07 843 846 833 839 132,300
2020/08/06 860 863 843 851 117,400
2020/08/05 876 876 853 870 102,200
2020/08/04 871 895 870 886 80,300
2020/08/03 905 905 871 876 98,100
2020/07/31 930 930 880 909 141,200
2020/07/30 938 945 910 940 147,100
2020/07/29 961 963 930 930 77,600
2020/07/28 974 978 951 971 102,800
2020/07/27 960 982 943 975 160,900
2020/07/22 1,029 1,029 956 958 225,700
2020/07/21 1,008 1,047 1,005 1,033 131,900
2020/07/20 980 1,004 966 1,004 53,700
2020/07/17 1,001 1,001 976 985 16,100
2020/07/16 1,018 1,018 979 987 34,800
2020/07/15 969 1,014 969 1,012 80,200
2020/07/14 970 970 956 961 45,700
2020/07/13 950 974 945 969 77,500
2020/07/10 951 961 942 944 81,100
2020/07/09 984 984 960 960 128,100
2020/07/08 1,013 1,014 986 986 108,300
2020/07/07 990 1,028 980 1,027 142,100
2020/07/06 1,002 1,018 986 1,000 77,300
2020/07/03 1,003 1,012 984 1,002 71,000
2020/07/02 999 1,013 986 1,003 78,300
2020/07/01 1,038 1,048 995 998 149,400
2020/06/30 1,020 1,047 1,018 1,035 66,200
2020/06/29 1,035 1,035 1,007 1,009 99,600
2020/06/26 1,030 1,046 1,029 1,041 91,400
2020/06/25 1,047 1,050 1,014 1,026 107,600
2020/06/24 1,049 1,076 1,048 1,052 119,400
2020/06/23 1,048 1,072 1,024 1,046 178,900
2020/06/22 1,043 1,055 1,027 1,040 206,200
2020/06/19 1,002 1,051 996 1,048 268,200
2020/06/18 986 1,005 979 997 209,900
2020/06/17 966 989 961 980 115,200
2020/06/16 969 975 959 965 127,400
2020/06/15 951 969 932 932 137,800
2020/06/12 945 951 933 942 125,100
2020/06/11 961 970 951 960 107,400
2020/06/10 965 972 952 957 85,900
2020/06/09 936 971 936 969 113,800
2020/06/08 932 939 923 932 95,200
2020/06/05 906 922 901 917 82,100
2020/06/04 921 927 890 899 92,900
2020/06/03 948 950 921 925 80,600
2020/06/02 919 945 917 941 83,300
2020/06/01 921 938 903 905 70,900
2020/05/29 919 941 910 919 158,600
2020/05/28 915 918 887 908 122,800
2020/05/27 880 911 870 910 154,000
2020/05/26 854 877 854 873 95,000
2020/05/25 839 844 833 843 59,100
2020/05/22 839 844 822 824 64,900
2020/05/21 843 843 833 833 69,300
2020/05/20 820 849 818 840 113,500
2020/05/19 813 815 801 815 69,500
2020/05/18 826 829 798 798 140,500
2020/05/15 841 851 811 822 196,100
2020/05/14 892 892 854 856 103,100
2020/05/13 893 905 883 902 128,000
2020/05/12 902 908 892 897 101,800
2020/05/11 849 895 848 890 169,900
2020/05/08 855 858 835 840 66,100
2020/05/07 850 869 846 850 102,900
2020/05/01 832 865 827 860 164,800
2020/04/30 832 840 823 830 193,400
2020/04/28 814 822 807 820 129,000
2020/04/27 817 819 811 816 101,000
2020/04/24 817 818 808 814 153,000
2020/04/23 814 820 807 818 128,700
2020/04/22 847 847 811 814 160,800
2020/04/21 846 849 829 837 88,100
2020/04/20 835 853 835 850 81,700
2020/04/17 840 847 818 832 111,400
2020/04/16 817 839 815 836 104,200
2020/04/15 826 826 815 819 74,800
2020/04/14 833 840 823 834 103,000
2020/04/13 825 844 815 839 85,200
2020/04/10 836 836 800 821 102,200
2020/04/09 823 832 808 825 66,500
2020/04/08 825 830 809 826 89,500
2020/04/07 825 849 808 829 127,700
2020/04/06 789 823 787 816 203,200
2020/04/03 796 810 782 794 146,700
2020/04/02 793 807 788 802 124,900
2020/04/01 811 815 797 802 142,400
2020/03/31 813 842 808 824 182,800
2020/03/30 819 819 786 811 365,800
2020/03/27 874 881 852 870 398,900
2020/03/26 883 883 846 859 210,300
2020/03/25 890 895 869 890 194,000
2020/03/24 882 882 834 860 234,300
2020/03/23 820 862 795 859 308,300
2020/03/19 841 855 790 808 252,800
2020/03/18 830 865 826 826 261,000
2020/03/17 772 819 761 815 252,500
2020/03/16 803 842 792 799 107,600
2020/03/13 803 809 747 788 319,100
2020/03/12 839 864 824 840 247,800
2020/03/11 880 899 865 869 178,000
2020/03/10 850 885 821 880 191,200
2020/03/09 911 919 876 879 214,600
2020/03/06 998 998 953 959 307,000
2020/03/05 1,031 1,037 989 1,001 191,700
2020/03/04 995 1,017 984 1,007 126,300
2020/03/03 1,055 1,062 1,007 1,007 163,300
2020/03/02 1,013 1,049 1,011 1,036 167,300
2020/02/28 1,050 1,056 1,008 1,017 268,000
2020/02/27 1,115 1,115 1,057 1,069 153,800
2020/02/26 1,082 1,124 1,072 1,120 175,300
2020/02/25 1,087 1,114 1,082 1,095 168,200
2020/02/21 1,153 1,155 1,127 1,143 166,300
2020/02/20 1,187 1,188 1,154 1,158 138,400
2020/02/19 1,190 1,198 1,175 1,190 80,500
2020/02/18 1,209 1,209 1,182 1,192 111,600
2020/02/17 1,224 1,227 1,182 1,192 195,300
2020/02/14 1,250 1,265 1,170 1,243 442,300
2020/02/13 1,206 1,206 1,177 1,199 133,300
2020/02/12 1,213 1,213 1,190 1,210 96,700
2020/02/10 1,184 1,221 1,183 1,201 131,000
2020/02/07 1,200 1,210 1,178 1,181 137,000
2020/02/06 1,215 1,224 1,201 1,211 100,700
2020/02/05 1,198 1,207 1,187 1,204 75,400
2020/02/04 1,174 1,195 1,165 1,195 113,800
2020/02/03 1,155 1,183 1,147 1,176 122,700
2020/01/31 1,149 1,180 1,149 1,170 102,200
2020/01/30 1,163 1,175 1,135 1,147 197,900
2020/01/29 1,185 1,185 1,159 1,163 114,000
2020/01/28 1,177 1,198 1,171 1,185 131,900
2020/01/27 1,180 1,195 1,170 1,181 101,800
2020/01/24 1,191 1,208 1,186 1,201 90,400
2020/01/23 1,214 1,214 1,175 1,184 123,000
2020/01/22 1,215 1,228 1,200 1,214 113,500
2020/01/21 1,203 1,217 1,202 1,213 71,000
2020/01/20 1,192 1,214 1,192 1,203 91,000
2020/01/17 1,186 1,195 1,153 1,191 163,600
2020/01/16 1,157 1,217 1,155 1,203 210,200
2020/01/15 1,180 1,204 1,145 1,159 218,900
2020/01/14 1,246 1,246 1,166 1,183 419,500
2020/01/10 1,151 1,272 1,151 1,246 1,076,600
2020/01/09 1,062 1,074 1,062 1,070 37,000
2020/01/08 1,066 1,068 1,047 1,054 70,400
2020/01/07 1,053 1,078 1,053 1,071 64,300
2020/01/06 1,063 1,065 1,046 1,050 87,600

このページの先頭へ