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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,348 | 1,376 | 1,325 | 1,370 | 97,700 |
| 2021/12/29 | 1,370 | 1,376 | 1,328 | 1,345 | 240,400 |
| 2021/12/28 | 1,366 | 1,371 | 1,326 | 1,371 | 361,100 |
| 2021/12/27 | 1,417 | 1,417 | 1,333 | 1,366 | 260,200 |
| 2021/12/24 | 1,423 | 1,434 | 1,367 | 1,387 | 369,400 |
| 2021/12/23 | 1,357 | 1,383 | 1,349 | 1,383 | 365,900 |
| 2021/12/22 | 1,328 | 1,363 | 1,307 | 1,340 | 293,100 |
| 2021/12/21 | 1,227 | 1,322 | 1,227 | 1,309 | 336,000 |
| 2021/12/20 | 1,224 | 1,245 | 1,220 | 1,223 | 135,100 |
| 2021/12/17 | 1,254 | 1,266 | 1,209 | 1,225 | 129,400 |
| 2021/12/16 | 1,270 | 1,285 | 1,257 | 1,270 | 63,600 |
| 2021/12/15 | 1,243 | 1,270 | 1,243 | 1,255 | 53,000 |
| 2021/12/14 | 1,257 | 1,265 | 1,234 | 1,246 | 58,700 |
| 2021/12/13 | 1,279 | 1,289 | 1,249 | 1,261 | 65,100 |
| 2021/12/10 | 1,308 | 1,311 | 1,268 | 1,280 | 125,300 |
| 2021/12/09 | 1,290 | 1,326 | 1,281 | 1,324 | 194,100 |
| 2021/12/08 | 1,308 | 1,331 | 1,272 | 1,276 | 124,300 |
| 2021/12/07 | 1,276 | 1,304 | 1,260 | 1,302 | 139,300 |
| 2021/12/06 | 1,251 | 1,283 | 1,251 | 1,263 | 126,600 |
| 2021/12/03 | 1,228 | 1,261 | 1,223 | 1,258 | 132,400 |
| 2021/12/02 | 1,220 | 1,230 | 1,184 | 1,202 | 146,300 |
| 2021/12/01 | 1,252 | 1,254 | 1,212 | 1,228 | 191,400 |
| 2021/11/30 | 1,258 | 1,307 | 1,256 | 1,272 | 290,700 |
| 2021/11/29 | 1,208 | 1,251 | 1,196 | 1,229 | 155,300 |
| 2021/11/26 | 1,235 | 1,246 | 1,211 | 1,221 | 182,400 |
| 2021/11/25 | 1,272 | 1,294 | 1,256 | 1,265 | 193,700 |
| 2021/11/24 | 1,327 | 1,327 | 1,262 | 1,278 | 226,500 |
| 2021/11/22 | 1,339 | 1,346 | 1,320 | 1,337 | 118,700 |
| 2021/11/19 | 1,349 | 1,368 | 1,326 | 1,342 | 143,000 |
| 2021/11/18 | 1,419 | 1,419 | 1,347 | 1,347 | 289,000 |
| 2021/11/17 | 1,428 | 1,441 | 1,381 | 1,414 | 299,600 |
| 2021/11/16 | 1,476 | 1,477 | 1,393 | 1,398 | 391,500 |
| 2021/11/15 | 1,561 | 1,568 | 1,470 | 1,502 | 314,900 |
| 2021/11/12 | 1,588 | 1,614 | 1,582 | 1,601 | 121,200 |
| 2021/11/11 | 1,595 | 1,596 | 1,559 | 1,586 | 68,100 |
| 2021/11/10 | 1,598 | 1,603 | 1,574 | 1,592 | 45,000 |
| 2021/11/09 | 1,658 | 1,658 | 1,584 | 1,590 | 76,300 |
| 2021/11/08 | 1,638 | 1,639 | 1,611 | 1,633 | 55,300 |
| 2021/11/05 | 1,650 | 1,655 | 1,625 | 1,629 | 48,700 |
| 2021/11/04 | 1,639 | 1,670 | 1,625 | 1,662 | 117,700 |
| 2021/11/02 | 1,682 | 1,717 | 1,614 | 1,626 | 214,000 |
| 2021/11/01 | 1,685 | 1,707 | 1,679 | 1,685 | 104,400 |
| 2021/10/29 | 1,644 | 1,657 | 1,606 | 1,650 | 112,000 |
| 2021/10/28 | 1,607 | 1,654 | 1,593 | 1,644 | 218,800 |
| 2021/10/27 | 1,616 | 1,616 | 1,594 | 1,608 | 100,500 |
| 2021/10/26 | 1,620 | 1,629 | 1,603 | 1,627 | 89,100 |
| 2021/10/25 | 1,577 | 1,613 | 1,570 | 1,600 | 152,500 |
| 2021/10/22 | 1,539 | 1,590 | 1,517 | 1,578 | 239,700 |
| 2021/10/21 | 1,620 | 1,620 | 1,546 | 1,565 | 317,800 |
| 2021/10/20 | 1,670 | 1,675 | 1,636 | 1,641 | 100,500 |
| 2021/10/19 | 1,649 | 1,679 | 1,633 | 1,663 | 57,700 |
| 2021/10/18 | 1,700 | 1,705 | 1,616 | 1,650 | 170,300 |
| 2021/10/15 | 1,650 | 1,694 | 1,641 | 1,688 | 90,600 |
| 2021/10/14 | 1,600 | 1,639 | 1,597 | 1,635 | 82,200 |
| 2021/10/13 | 1,623 | 1,631 | 1,581 | 1,596 | 95,700 |
| 2021/10/12 | 1,656 | 1,656 | 1,619 | 1,633 | 104,800 |
| 2021/10/11 | 1,641 | 1,670 | 1,631 | 1,667 | 128,600 |
| 2021/10/08 | 1,607 | 1,676 | 1,586 | 1,643 | 275,100 |
| 2021/10/07 | 1,574 | 1,599 | 1,552 | 1,559 | 139,300 |
| 2021/10/06 | 1,628 | 1,651 | 1,581 | 1,587 | 147,600 |
| 2021/10/05 | 1,636 | 1,640 | 1,575 | 1,603 | 234,300 |
| 2021/10/04 | 1,733 | 1,740 | 1,646 | 1,668 | 160,800 |
| 2021/10/01 | 1,759 | 1,762 | 1,657 | 1,700 | 420,200 |
| 2021/09/30 | 1,835 | 1,835 | 1,771 | 1,782 | 248,200 |
| 2021/09/29 | 1,826 | 1,845 | 1,785 | 1,841 | 136,400 |
| 2021/09/28 | 1,855 | 1,860 | 1,801 | 1,852 | 157,100 |
| 2021/09/27 | 1,900 | 1,900 | 1,821 | 1,843 | 214,800 |
| 2021/09/24 | 1,934 | 1,950 | 1,883 | 1,895 | 348,000 |
| 2021/09/22 | 1,880 | 1,966 | 1,880 | 1,906 | 625,300 |
| 2021/09/21 | 1,834 | 1,865 | 1,817 | 1,840 | 298,300 |
| 2021/09/17 | 1,798 | 1,881 | 1,795 | 1,877 | 313,100 |
| 2021/09/16 | 1,769 | 1,798 | 1,769 | 1,792 | 170,200 |
| 2021/09/15 | 1,760 | 1,783 | 1,738 | 1,764 | 196,300 |
| 2021/09/14 | 1,705 | 1,757 | 1,690 | 1,752 | 262,200 |
| 2021/09/13 | 1,650 | 1,709 | 1,642 | 1,690 | 169,500 |
| 2021/09/10 | 1,614 | 1,650 | 1,610 | 1,650 | 113,500 |
| 2021/09/09 | 1,626 | 1,641 | 1,599 | 1,627 | 129,400 |
| 2021/09/08 | 1,610 | 1,643 | 1,599 | 1,642 | 190,200 |
| 2021/09/07 | 1,600 | 1,636 | 1,587 | 1,626 | 261,600 |
| 2021/09/06 | 1,590 | 1,594 | 1,563 | 1,585 | 179,700 |
| 2021/09/03 | 1,554 | 1,590 | 1,549 | 1,585 | 91,200 |
| 2021/09/02 | 1,570 | 1,577 | 1,544 | 1,571 | 109,900 |
| 2021/09/01 | 1,563 | 1,592 | 1,548 | 1,585 | 185,900 |
| 2021/08/31 | 1,587 | 1,594 | 1,556 | 1,556 | 115,500 |
| 2021/08/30 | 1,604 | 1,604 | 1,558 | 1,596 | 137,300 |
| 2021/08/27 | 1,585 | 1,630 | 1,562 | 1,616 | 191,700 |
| 2021/08/26 | 1,565 | 1,578 | 1,540 | 1,574 | 127,100 |
| 2021/08/25 | 1,610 | 1,632 | 1,573 | 1,589 | 192,500 |
| 2021/08/24 | 1,515 | 1,602 | 1,511 | 1,596 | 230,600 |
| 2021/08/23 | 1,437 | 1,536 | 1,435 | 1,505 | 299,600 |
| 2021/08/20 | 1,525 | 1,525 | 1,463 | 1,467 | 188,300 |
| 2021/08/19 | 1,550 | 1,574 | 1,534 | 1,534 | 141,100 |
| 2021/08/18 | 1,554 | 1,606 | 1,524 | 1,574 | 254,400 |
| 2021/08/17 | 1,625 | 1,653 | 1,551 | 1,571 | 329,000 |
| 2021/08/16 | 1,668 | 1,702 | 1,573 | 1,611 | 444,900 |
| 2021/08/13 | 1,500 | 1,700 | 1,481 | 1,685 | 1,143,700 |
| 2021/08/12 | 1,471 | 1,495 | 1,464 | 1,478 | 157,600 |
| 2021/08/11 | 1,455 | 1,484 | 1,449 | 1,484 | 145,000 |
| 2021/08/10 | 1,469 | 1,475 | 1,442 | 1,451 | 109,900 |
| 2021/08/06 | 1,440 | 1,467 | 1,432 | 1,459 | 89,500 |
| 2021/08/05 | 1,423 | 1,448 | 1,409 | 1,437 | 96,800 |
| 2021/08/04 | 1,414 | 1,443 | 1,413 | 1,425 | 103,500 |
| 2021/08/03 | 1,398 | 1,443 | 1,398 | 1,443 | 110,900 |
| 2021/08/02 | 1,413 | 1,428 | 1,397 | 1,397 | 94,700 |
| 2021/07/30 | 1,408 | 1,414 | 1,395 | 1,411 | 75,100 |
| 2021/07/29 | 1,394 | 1,420 | 1,388 | 1,408 | 119,500 |
| 2021/07/28 | 1,397 | 1,423 | 1,389 | 1,389 | 146,600 |
| 2021/07/27 | 1,419 | 1,448 | 1,383 | 1,401 | 211,600 |
| 2021/07/26 | 1,485 | 1,485 | 1,396 | 1,407 | 351,500 |
| 2021/07/21 | 1,449 | 1,492 | 1,429 | 1,464 | 612,600 |
| 2021/07/20 | 1,398 | 1,405 | 1,358 | 1,371 | 238,100 |
| 2021/07/19 | 1,411 | 1,423 | 1,393 | 1,403 | 126,500 |
| 2021/07/16 | 1,410 | 1,446 | 1,404 | 1,425 | 119,800 |
| 2021/07/15 | 1,444 | 1,444 | 1,412 | 1,423 | 126,000 |
| 2021/07/14 | 1,392 | 1,447 | 1,379 | 1,439 | 177,800 |
| 2021/07/13 | 1,383 | 1,403 | 1,372 | 1,396 | 109,400 |
| 2021/07/12 | 1,389 | 1,394 | 1,371 | 1,376 | 89,100 |
| 2021/07/09 | 1,373 | 1,388 | 1,332 | 1,370 | 315,200 |
| 2021/07/08 | 1,410 | 1,410 | 1,382 | 1,386 | 149,800 |
| 2021/07/07 | 1,380 | 1,425 | 1,362 | 1,414 | 196,100 |
| 2021/07/06 | 1,373 | 1,393 | 1,366 | 1,388 | 80,300 |
| 2021/07/05 | 1,368 | 1,385 | 1,357 | 1,379 | 117,000 |
| 2021/07/02 | 1,366 | 1,378 | 1,352 | 1,367 | 155,400 |
| 2021/07/01 | 1,399 | 1,399 | 1,354 | 1,368 | 176,200 |
| 2021/06/30 | 1,400 | 1,417 | 1,363 | 1,408 | 300,900 |
| 2021/06/29 | 1,389 | 1,407 | 1,374 | 1,392 | 156,700 |
| 2021/06/28 | 1,403 | 1,425 | 1,384 | 1,409 | 267,400 |
| 2021/06/25 | 1,447 | 1,462 | 1,389 | 1,424 | 443,800 |
| 2021/06/24 | 1,380 | 1,459 | 1,354 | 1,410 | 640,600 |
| 2021/06/23 | 1,338 | 1,366 | 1,289 | 1,357 | 346,900 |
| 2021/06/22 | 1,272 | 1,273 | 1,246 | 1,253 | 67,700 |
| 2021/06/21 | 1,241 | 1,257 | 1,201 | 1,249 | 109,600 |
| 2021/06/18 | 1,320 | 1,352 | 1,255 | 1,263 | 228,900 |
| 2021/06/17 | 1,300 | 1,319 | 1,288 | 1,316 | 222,700 |
| 2021/06/16 | 1,254 | 1,281 | 1,245 | 1,277 | 118,400 |
| 2021/06/15 | 1,275 | 1,275 | 1,253 | 1,259 | 94,400 |
| 2021/06/14 | 1,246 | 1,274 | 1,233 | 1,272 | 140,700 |
| 2021/06/11 | 1,221 | 1,234 | 1,214 | 1,233 | 172,400 |
| 2021/06/10 | 1,207 | 1,224 | 1,177 | 1,221 | 161,800 |
| 2021/06/09 | 1,209 | 1,229 | 1,203 | 1,206 | 101,400 |
| 2021/06/08 | 1,195 | 1,208 | 1,190 | 1,205 | 128,400 |
| 2021/06/07 | 1,185 | 1,191 | 1,170 | 1,178 | 93,100 |
| 2021/06/04 | 1,190 | 1,196 | 1,181 | 1,187 | 73,500 |
| 2021/06/03 | 1,175 | 1,197 | 1,169 | 1,189 | 156,800 |
| 2021/06/02 | 1,165 | 1,202 | 1,153 | 1,173 | 219,300 |
| 2021/06/01 | 1,141 | 1,168 | 1,125 | 1,167 | 155,100 |
| 2021/05/31 | 1,129 | 1,151 | 1,113 | 1,135 | 188,800 |
| 2021/05/28 | 1,154 | 1,166 | 1,121 | 1,130 | 169,700 |
| 2021/05/27 | 1,144 | 1,170 | 1,143 | 1,161 | 215,500 |
| 2021/05/26 | 1,143 | 1,154 | 1,138 | 1,138 | 100,900 |
| 2021/05/25 | 1,143 | 1,158 | 1,139 | 1,142 | 238,300 |
| 2021/05/24 | 1,113 | 1,144 | 1,105 | 1,139 | 104,600 |
| 2021/05/21 | 1,125 | 1,134 | 1,099 | 1,101 | 151,300 |
| 2021/05/20 | 1,111 | 1,146 | 1,111 | 1,129 | 200,000 |
| 2021/05/19 | 1,090 | 1,105 | 1,084 | 1,103 | 179,300 |
| 2021/05/18 | 1,042 | 1,095 | 1,042 | 1,094 | 287,800 |
| 2021/05/17 | 1,050 | 1,083 | 1,027 | 1,031 | 264,700 |
| 2021/05/14 | 1,018 | 1,048 | 997 | 1,041 | 485,400 |
| 2021/05/13 | 950 | 974 | 947 | 961 | 178,500 |
| 2021/05/12 | 965 | 967 | 952 | 960 | 144,900 |
| 2021/05/11 | 988 | 990 | 965 | 966 | 201,400 |
| 2021/05/10 | 1,004 | 1,008 | 986 | 997 | 85,100 |
| 2021/05/07 | 986 | 1,002 | 975 | 994 | 139,300 |
| 2021/05/06 | 971 | 984 | 969 | 975 | 87,600 |
| 2021/04/30 | 985 | 989 | 974 | 977 | 61,500 |
| 2021/04/28 | 999 | 1,005 | 986 | 992 | 113,500 |
| 2021/04/27 | 1,005 | 1,008 | 988 | 989 | 136,000 |
| 2021/04/26 | 1,000 | 1,021 | 994 | 1,008 | 166,600 |
| 2021/04/23 | 1,010 | 1,020 | 994 | 1,000 | 153,500 |
| 2021/04/22 | 976 | 987 | 967 | 976 | 110,100 |
| 2021/04/21 | 963 | 978 | 946 | 972 | 255,900 |
| 2021/04/20 | 1,000 | 1,003 | 987 | 989 | 104,100 |
| 2021/04/19 | 1,021 | 1,025 | 1,003 | 1,003 | 136,600 |
| 2021/04/16 | 1,020 | 1,028 | 1,016 | 1,026 | 43,600 |
| 2021/04/15 | 1,030 | 1,031 | 1,014 | 1,018 | 144,300 |
| 2021/04/14 | 1,048 | 1,052 | 1,031 | 1,036 | 77,700 |
| 2021/04/13 | 1,058 | 1,066 | 1,039 | 1,043 | 173,600 |
| 2021/04/12 | 1,060 | 1,065 | 1,056 | 1,063 | 26,900 |
| 2021/04/09 | 1,045 | 1,067 | 1,042 | 1,063 | 121,000 |
| 2021/04/08 | 1,064 | 1,065 | 1,031 | 1,032 | 196,900 |
| 2021/04/07 | 1,067 | 1,077 | 1,066 | 1,076 | 70,900 |
| 2021/04/06 | 1,086 | 1,090 | 1,066 | 1,068 | 65,800 |
| 2021/04/05 | 1,079 | 1,091 | 1,074 | 1,090 | 110,700 |
| 2021/04/02 | 1,080 | 1,088 | 1,073 | 1,077 | 67,100 |
| 2021/04/01 | 1,085 | 1,093 | 1,064 | 1,070 | 97,800 |
| 2021/03/31 | 1,099 | 1,117 | 1,076 | 1,076 | 127,000 |
| 2021/03/30 | 1,108 | 1,110 | 1,083 | 1,097 | 273,400 |
| 2021/03/29 | 1,163 | 1,167 | 1,144 | 1,148 | 414,300 |
| 2021/03/26 | 1,149 | 1,163 | 1,126 | 1,154 | 327,600 |
| 2021/03/25 | 1,155 | 1,155 | 1,117 | 1,123 | 155,100 |
| 2021/03/24 | 1,165 | 1,170 | 1,143 | 1,157 | 323,000 |
| 2021/03/23 | 1,175 | 1,181 | 1,167 | 1,169 | 128,100 |
| 2021/03/22 | 1,159 | 1,185 | 1,146 | 1,165 | 240,600 |
| 2021/03/19 | 1,130 | 1,153 | 1,124 | 1,153 | 252,400 |
| 2021/03/18 | 1,131 | 1,142 | 1,122 | 1,130 | 165,000 |
| 2021/03/17 | 1,129 | 1,129 | 1,111 | 1,117 | 81,700 |
| 2021/03/16 | 1,119 | 1,127 | 1,103 | 1,127 | 103,800 |
| 2021/03/15 | 1,096 | 1,124 | 1,095 | 1,117 | 165,700 |
| 2021/03/12 | 1,085 | 1,102 | 1,062 | 1,090 | 251,700 |
| 2021/03/11 | 1,074 | 1,090 | 1,061 | 1,088 | 80,600 |
| 2021/03/10 | 1,085 | 1,086 | 1,072 | 1,077 | 107,500 |
| 2021/03/09 | 1,090 | 1,095 | 1,070 | 1,091 | 98,100 |
| 2021/03/08 | 1,099 | 1,104 | 1,080 | 1,082 | 141,100 |
| 2021/03/05 | 1,093 | 1,094 | 1,062 | 1,091 | 191,700 |
| 2021/03/04 | 1,090 | 1,105 | 1,071 | 1,083 | 125,100 |
| 2021/03/03 | 1,132 | 1,143 | 1,095 | 1,100 | 181,400 |
| 2021/03/02 | 1,132 | 1,152 | 1,127 | 1,132 | 115,900 |
| 2021/03/01 | 1,119 | 1,135 | 1,096 | 1,135 | 173,200 |
| 2021/02/26 | 1,117 | 1,117 | 1,085 | 1,099 | 191,800 |
| 2021/02/25 | 1,096 | 1,124 | 1,096 | 1,120 | 102,900 |
| 2021/02/24 | 1,120 | 1,122 | 1,076 | 1,087 | 152,200 |
| 2021/02/22 | 1,128 | 1,139 | 1,120 | 1,120 | 94,100 |
| 2021/02/19 | 1,121 | 1,122 | 1,098 | 1,117 | 84,400 |
| 2021/02/18 | 1,161 | 1,161 | 1,115 | 1,123 | 88,200 |
| 2021/02/17 | 1,145 | 1,145 | 1,121 | 1,131 | 89,300 |
| 2021/02/16 | 1,186 | 1,187 | 1,153 | 1,154 | 88,000 |
| 2021/02/15 | 1,164 | 1,205 | 1,149 | 1,171 | 122,300 |
| 2021/02/12 | 1,165 | 1,173 | 1,150 | 1,163 | 91,000 |
| 2021/02/10 | 1,164 | 1,178 | 1,152 | 1,166 | 81,500 |
| 2021/02/09 | 1,154 | 1,158 | 1,140 | 1,156 | 42,300 |
| 2021/02/08 | 1,153 | 1,171 | 1,138 | 1,153 | 69,600 |
| 2021/02/05 | 1,144 | 1,160 | 1,131 | 1,151 | 85,900 |
| 2021/02/04 | 1,114 | 1,141 | 1,114 | 1,136 | 51,600 |
| 2021/02/03 | 1,078 | 1,118 | 1,073 | 1,116 | 106,700 |
| 2021/02/02 | 1,081 | 1,090 | 1,067 | 1,076 | 86,300 |
| 2021/02/01 | 1,113 | 1,114 | 1,080 | 1,080 | 129,700 |
| 2021/01/29 | 1,130 | 1,149 | 1,117 | 1,133 | 103,600 |
| 2021/01/28 | 1,110 | 1,130 | 1,107 | 1,127 | 98,200 |
| 2021/01/27 | 1,118 | 1,135 | 1,099 | 1,132 | 98,500 |
| 2021/01/26 | 1,121 | 1,121 | 1,092 | 1,107 | 93,800 |
| 2021/01/25 | 1,126 | 1,133 | 1,124 | 1,126 | 40,100 |
| 2021/01/22 | 1,124 | 1,132 | 1,115 | 1,124 | 51,000 |
| 2021/01/21 | 1,120 | 1,136 | 1,120 | 1,121 | 79,900 |
| 2021/01/20 | 1,107 | 1,116 | 1,100 | 1,116 | 49,200 |
| 2021/01/19 | 1,100 | 1,103 | 1,090 | 1,098 | 33,900 |
| 2021/01/18 | 1,100 | 1,108 | 1,097 | 1,100 | 25,600 |
| 2021/01/15 | 1,103 | 1,112 | 1,092 | 1,105 | 58,600 |
| 2021/01/14 | 1,102 | 1,121 | 1,097 | 1,103 | 99,800 |
| 2021/01/13 | 1,111 | 1,114 | 1,102 | 1,108 | 36,400 |
| 2021/01/12 | 1,122 | 1,122 | 1,102 | 1,113 | 39,600 |
| 2021/01/08 | 1,122 | 1,129 | 1,104 | 1,125 | 53,300 |
| 2021/01/07 | 1,140 | 1,140 | 1,115 | 1,119 | 58,600 |
| 2021/01/06 | 1,096 | 1,139 | 1,096 | 1,124 | 74,100 |
| 2021/01/05 | 1,102 | 1,107 | 1,090 | 1,092 | 62,600 |
| 2021/01/04 | 1,158 | 1,158 | 1,103 | 1,106 | 102,400 |