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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,081 | 1,092 | 1,081 | 1,089 | 79,600 |
| 2022/12/29 | 1,051 | 1,085 | 1,048 | 1,081 | 140,000 |
| 2022/12/28 | 1,075 | 1,075 | 1,056 | 1,058 | 99,300 |
| 2022/12/27 | 1,100 | 1,100 | 1,078 | 1,082 | 82,400 |
| 2022/12/26 | 1,100 | 1,111 | 1,088 | 1,094 | 102,200 |
| 2022/12/23 | 1,113 | 1,114 | 1,092 | 1,099 | 71,100 |
| 2022/12/22 | 1,117 | 1,126 | 1,097 | 1,117 | 184,100 |
| 2022/12/21 | 1,122 | 1,128 | 1,103 | 1,117 | 148,600 |
| 2022/12/20 | 1,170 | 1,177 | 1,118 | 1,140 | 128,200 |
| 2022/12/19 | 1,152 | 1,168 | 1,150 | 1,168 | 48,500 |
| 2022/12/16 | 1,161 | 1,168 | 1,150 | 1,156 | 97,600 |
| 2022/12/15 | 1,184 | 1,190 | 1,173 | 1,176 | 43,000 |
| 2022/12/14 | 1,197 | 1,201 | 1,174 | 1,187 | 97,600 |
| 2022/12/13 | 1,217 | 1,225 | 1,196 | 1,197 | 79,800 |
| 2022/12/12 | 1,202 | 1,215 | 1,182 | 1,207 | 109,600 |
| 2022/12/09 | 1,182 | 1,226 | 1,182 | 1,213 | 174,700 |
| 2022/12/08 | 1,147 | 1,184 | 1,143 | 1,182 | 132,500 |
| 2022/12/07 | 1,137 | 1,153 | 1,137 | 1,146 | 40,300 |
| 2022/12/06 | 1,158 | 1,163 | 1,139 | 1,146 | 61,800 |
| 2022/12/05 | 1,171 | 1,173 | 1,153 | 1,161 | 72,600 |
| 2022/12/02 | 1,168 | 1,180 | 1,148 | 1,177 | 119,000 |
| 2022/12/01 | 1,165 | 1,187 | 1,165 | 1,178 | 78,500 |
| 2022/11/30 | 1,170 | 1,173 | 1,151 | 1,155 | 79,200 |
| 2022/11/29 | 1,205 | 1,205 | 1,174 | 1,180 | 56,300 |
| 2022/11/28 | 1,225 | 1,231 | 1,204 | 1,210 | 83,600 |
| 2022/11/25 | 1,221 | 1,234 | 1,221 | 1,230 | 79,700 |
| 2022/11/24 | 1,185 | 1,227 | 1,180 | 1,220 | 152,500 |
| 2022/11/22 | 1,156 | 1,181 | 1,156 | 1,181 | 88,000 |
| 2022/11/21 | 1,144 | 1,155 | 1,140 | 1,149 | 42,800 |
| 2022/11/18 | 1,145 | 1,150 | 1,133 | 1,143 | 77,800 |
| 2022/11/17 | 1,148 | 1,159 | 1,134 | 1,142 | 76,400 |
| 2022/11/16 | 1,173 | 1,179 | 1,143 | 1,154 | 94,600 |
| 2022/11/15 | 1,137 | 1,177 | 1,130 | 1,172 | 156,000 |
| 2022/11/14 | 1,163 | 1,173 | 1,148 | 1,148 | 86,300 |
| 2022/11/11 | 1,162 | 1,181 | 1,162 | 1,169 | 100,200 |
| 2022/11/10 | 1,152 | 1,165 | 1,150 | 1,157 | 75,100 |
| 2022/11/09 | 1,170 | 1,175 | 1,157 | 1,157 | 44,800 |
| 2022/11/08 | 1,148 | 1,166 | 1,148 | 1,163 | 78,300 |
| 2022/11/07 | 1,146 | 1,161 | 1,142 | 1,144 | 70,800 |
| 2022/11/04 | 1,140 | 1,152 | 1,133 | 1,140 | 92,200 |
| 2022/11/02 | 1,159 | 1,177 | 1,153 | 1,155 | 104,800 |
| 2022/11/01 | 1,161 | 1,167 | 1,153 | 1,163 | 54,500 |
| 2022/10/31 | 1,160 | 1,179 | 1,159 | 1,169 | 103,600 |
| 2022/10/28 | 1,147 | 1,164 | 1,138 | 1,150 | 187,900 |
| 2022/10/27 | 1,160 | 1,164 | 1,142 | 1,147 | 57,400 |
| 2022/10/26 | 1,157 | 1,174 | 1,156 | 1,168 | 73,900 |
| 2022/10/25 | 1,147 | 1,154 | 1,136 | 1,148 | 103,400 |
| 2022/10/24 | 1,164 | 1,173 | 1,135 | 1,147 | 67,700 |
| 2022/10/21 | 1,142 | 1,158 | 1,126 | 1,151 | 88,600 |
| 2022/10/20 | 1,153 | 1,176 | 1,152 | 1,155 | 70,200 |
| 2022/10/19 | 1,172 | 1,180 | 1,165 | 1,167 | 86,000 |
| 2022/10/18 | 1,152 | 1,172 | 1,150 | 1,160 | 108,100 |
| 2022/10/17 | 1,127 | 1,143 | 1,125 | 1,141 | 66,900 |
| 2022/10/14 | 1,115 | 1,139 | 1,113 | 1,127 | 135,600 |
| 2022/10/13 | 1,100 | 1,109 | 1,088 | 1,099 | 80,200 |
| 2022/10/12 | 1,091 | 1,122 | 1,091 | 1,111 | 92,300 |
| 2022/10/11 | 1,075 | 1,123 | 1,067 | 1,091 | 126,100 |
| 2022/10/07 | 1,079 | 1,097 | 1,064 | 1,091 | 57,800 |
| 2022/10/06 | 1,073 | 1,090 | 1,073 | 1,083 | 71,500 |
| 2022/10/05 | 1,089 | 1,102 | 1,074 | 1,075 | 105,500 |
| 2022/10/04 | 1,056 | 1,077 | 1,055 | 1,071 | 104,400 |
| 2022/10/03 | 1,009 | 1,034 | 1,005 | 1,034 | 75,300 |
| 2022/09/30 | 1,010 | 1,025 | 1,003 | 1,009 | 68,100 |
| 2022/09/29 | 1,024 | 1,024 | 1,008 | 1,022 | 71,700 |
| 2022/09/28 | 1,018 | 1,021 | 998 | 1,011 | 77,800 |
| 2022/09/27 | 998 | 1,012 | 997 | 1,010 | 67,300 |
| 2022/09/26 | 1,020 | 1,021 | 992 | 999 | 99,900 |
| 2022/09/22 | 1,049 | 1,057 | 1,033 | 1,040 | 113,200 |
| 2022/09/21 | 1,045 | 1,063 | 1,038 | 1,062 | 112,800 |
| 2022/09/20 | 1,032 | 1,048 | 1,026 | 1,048 | 108,100 |
| 2022/09/16 | 1,018 | 1,027 | 1,012 | 1,020 | 89,800 |
| 2022/09/15 | 1,017 | 1,021 | 1,008 | 1,018 | 92,300 |
| 2022/09/14 | 1,018 | 1,021 | 1,009 | 1,014 | 74,900 |
| 2022/09/13 | 1,039 | 1,043 | 1,032 | 1,032 | 63,500 |
| 2022/09/12 | 1,035 | 1,041 | 1,031 | 1,035 | 80,600 |
| 2022/09/09 | 1,022 | 1,034 | 1,021 | 1,026 | 88,800 |
| 2022/09/08 | 1,020 | 1,033 | 1,020 | 1,033 | 100,300 |
| 2022/09/07 | 1,015 | 1,015 | 995 | 1,012 | 132,000 |
| 2022/09/06 | 1,030 | 1,036 | 1,016 | 1,019 | 113,000 |
| 2022/09/05 | 997 | 1,020 | 987 | 1,020 | 132,300 |
| 2022/09/02 | 1,016 | 1,022 | 1,000 | 1,000 | 73,800 |
| 2022/09/01 | 1,013 | 1,018 | 1,005 | 1,009 | 85,600 |
| 2022/08/31 | 1,011 | 1,027 | 1,008 | 1,020 | 72,600 |
| 2022/08/30 | 1,015 | 1,021 | 1,009 | 1,018 | 109,200 |
| 2022/08/29 | 1,016 | 1,023 | 1,011 | 1,013 | 91,600 |
| 2022/08/26 | 1,048 | 1,055 | 1,032 | 1,032 | 69,100 |
| 2022/08/25 | 1,057 | 1,069 | 1,046 | 1,048 | 85,400 |
| 2022/08/24 | 1,042 | 1,050 | 1,031 | 1,050 | 92,300 |
| 2022/08/23 | 1,050 | 1,053 | 1,041 | 1,041 | 70,900 |
| 2022/08/22 | 1,038 | 1,051 | 1,034 | 1,050 | 87,800 |
| 2022/08/19 | 1,049 | 1,057 | 1,034 | 1,041 | 125,600 |
| 2022/08/18 | 1,066 | 1,077 | 1,044 | 1,044 | 117,800 |
| 2022/08/17 | 1,083 | 1,095 | 1,069 | 1,074 | 162,700 |
| 2022/08/16 | 1,044 | 1,091 | 1,017 | 1,076 | 373,500 |
| 2022/08/15 | 1,053 | 1,115 | 1,028 | 1,040 | 659,200 |
| 2022/08/12 | 1,130 | 1,147 | 1,112 | 1,143 | 146,100 |
| 2022/08/10 | 1,135 | 1,143 | 1,112 | 1,120 | 123,300 |
| 2022/08/09 | 1,141 | 1,154 | 1,130 | 1,131 | 68,100 |
| 2022/08/08 | 1,120 | 1,139 | 1,119 | 1,127 | 75,400 |
| 2022/08/05 | 1,125 | 1,130 | 1,118 | 1,123 | 43,300 |
| 2022/08/04 | 1,145 | 1,154 | 1,121 | 1,131 | 82,200 |
| 2022/08/03 | 1,119 | 1,142 | 1,109 | 1,141 | 80,100 |
| 2022/08/02 | 1,106 | 1,121 | 1,102 | 1,115 | 71,400 |
| 2022/08/01 | 1,097 | 1,108 | 1,090 | 1,106 | 50,000 |
| 2022/07/29 | 1,095 | 1,105 | 1,088 | 1,097 | 56,900 |
| 2022/07/28 | 1,103 | 1,103 | 1,085 | 1,099 | 83,400 |
| 2022/07/27 | 1,095 | 1,110 | 1,089 | 1,103 | 68,400 |
| 2022/07/26 | 1,118 | 1,137 | 1,095 | 1,098 | 75,400 |
| 2022/07/25 | 1,120 | 1,138 | 1,117 | 1,124 | 80,200 |
| 2022/07/22 | 1,118 | 1,136 | 1,112 | 1,126 | 82,600 |
| 2022/07/21 | 1,102 | 1,130 | 1,102 | 1,126 | 44,200 |
| 2022/07/20 | 1,102 | 1,117 | 1,102 | 1,108 | 94,300 |
| 2022/07/19 | 1,067 | 1,091 | 1,057 | 1,087 | 57,100 |
| 2022/07/15 | 1,090 | 1,091 | 1,066 | 1,069 | 66,800 |
| 2022/07/14 | 1,080 | 1,094 | 1,078 | 1,088 | 62,000 |
| 2022/07/13 | 1,092 | 1,095 | 1,079 | 1,082 | 93,800 |
| 2022/07/12 | 1,118 | 1,129 | 1,093 | 1,103 | 92,200 |
| 2022/07/11 | 1,161 | 1,167 | 1,132 | 1,132 | 74,100 |
| 2022/07/08 | 1,156 | 1,195 | 1,155 | 1,172 | 276,800 |
| 2022/07/07 | 1,166 | 1,166 | 1,116 | 1,139 | 213,200 |
| 2022/07/06 | 1,165 | 1,173 | 1,139 | 1,164 | 324,400 |
| 2022/07/05 | 1,116 | 1,161 | 1,116 | 1,149 | 291,600 |
| 2022/07/04 | 1,123 | 1,134 | 1,099 | 1,115 | 132,100 |
| 2022/07/01 | 1,120 | 1,127 | 1,086 | 1,098 | 213,900 |
| 2022/06/30 | 1,145 | 1,161 | 1,125 | 1,128 | 215,800 |
| 2022/06/29 | 1,133 | 1,149 | 1,120 | 1,145 | 238,000 |
| 2022/06/28 | 1,096 | 1,137 | 1,096 | 1,130 | 198,000 |
| 2022/06/27 | 1,101 | 1,115 | 1,088 | 1,097 | 99,800 |
| 2022/06/24 | 1,077 | 1,103 | 1,070 | 1,088 | 172,400 |
| 2022/06/23 | 1,040 | 1,067 | 1,039 | 1,059 | 108,800 |
| 2022/06/22 | 1,055 | 1,057 | 1,039 | 1,040 | 132,700 |
| 2022/06/21 | 1,031 | 1,063 | 1,029 | 1,051 | 164,900 |
| 2022/06/20 | 1,051 | 1,058 | 1,026 | 1,041 | 127,100 |
| 2022/06/17 | 1,045 | 1,063 | 1,037 | 1,041 | 183,300 |
| 2022/06/16 | 1,080 | 1,087 | 1,065 | 1,066 | 98,000 |
| 2022/06/15 | 1,086 | 1,087 | 1,053 | 1,063 | 225,300 |
| 2022/06/14 | 1,044 | 1,097 | 1,038 | 1,096 | 292,900 |
| 2022/06/13 | 1,103 | 1,105 | 1,064 | 1,065 | 196,500 |
| 2022/06/10 | 1,107 | 1,132 | 1,091 | 1,122 | 248,600 |
| 2022/06/09 | 1,115 | 1,129 | 1,097 | 1,116 | 129,100 |
| 2022/06/08 | 1,134 | 1,136 | 1,107 | 1,115 | 206,300 |
| 2022/06/07 | 1,135 | 1,142 | 1,123 | 1,126 | 220,900 |
| 2022/06/06 | 1,110 | 1,140 | 1,104 | 1,140 | 245,300 |
| 2022/06/03 | 1,160 | 1,161 | 1,122 | 1,140 | 311,500 |
| 2022/06/02 | 1,186 | 1,195 | 1,143 | 1,150 | 691,400 |
| 2022/06/01 | 1,053 | 1,080 | 1,047 | 1,074 | 153,600 |
| 2022/05/31 | 1,040 | 1,048 | 1,032 | 1,042 | 158,000 |
| 2022/05/30 | 1,001 | 1,047 | 998 | 1,041 | 363,800 |
| 2022/05/27 | 980 | 996 | 974 | 988 | 130,300 |
| 2022/05/26 | 981 | 990 | 966 | 966 | 153,300 |
| 2022/05/25 | 990 | 995 | 975 | 984 | 137,700 |
| 2022/05/24 | 993 | 996 | 983 | 990 | 113,200 |
| 2022/05/23 | 997 | 1,008 | 993 | 997 | 164,600 |
| 2022/05/20 | 990 | 996 | 971 | 993 | 125,600 |
| 2022/05/19 | 978 | 1,003 | 976 | 984 | 139,700 |
| 2022/05/18 | 994 | 1,006 | 990 | 993 | 145,000 |
| 2022/05/17 | 957 | 1,008 | 950 | 988 | 420,800 |
| 2022/05/16 | 933 | 963 | 921 | 942 | 311,000 |
| 2022/05/13 | 900 | 930 | 894 | 918 | 661,600 |
| 2022/05/12 | 1,032 | 1,032 | 998 | 999 | 292,200 |
| 2022/05/11 | 1,018 | 1,044 | 1,006 | 1,041 | 129,400 |
| 2022/05/10 | 1,010 | 1,031 | 1,003 | 1,022 | 153,800 |
| 2022/05/09 | 1,038 | 1,041 | 1,009 | 1,009 | 103,000 |
| 2022/05/06 | 1,058 | 1,060 | 1,037 | 1,038 | 96,000 |
| 2022/05/02 | 1,035 | 1,063 | 1,035 | 1,051 | 84,800 |
| 2022/04/28 | 1,024 | 1,039 | 1,011 | 1,036 | 100,400 |
| 2022/04/27 | 1,010 | 1,028 | 993 | 1,024 | 235,800 |
| 2022/04/26 | 1,030 | 1,040 | 1,017 | 1,027 | 120,600 |
| 2022/04/25 | 1,033 | 1,048 | 1,023 | 1,030 | 137,200 |
| 2022/04/22 | 1,042 | 1,053 | 1,027 | 1,046 | 213,200 |
| 2022/04/21 | 1,078 | 1,093 | 1,062 | 1,077 | 96,600 |
| 2022/04/20 | 1,064 | 1,103 | 1,040 | 1,085 | 210,500 |
| 2022/04/19 | 1,027 | 1,067 | 1,025 | 1,050 | 152,500 |
| 2022/04/18 | 1,025 | 1,032 | 1,009 | 1,027 | 123,400 |
| 2022/04/15 | 1,024 | 1,043 | 1,024 | 1,036 | 63,400 |
| 2022/04/14 | 1,031 | 1,038 | 1,018 | 1,035 | 70,300 |
| 2022/04/13 | 1,007 | 1,026 | 1,005 | 1,025 | 113,400 |
| 2022/04/12 | 1,010 | 1,020 | 1,003 | 1,005 | 123,100 |
| 2022/04/11 | 1,018 | 1,032 | 1,007 | 1,014 | 128,900 |
| 2022/04/08 | 1,033 | 1,041 | 1,026 | 1,030 | 110,600 |
| 2022/04/07 | 1,062 | 1,064 | 1,017 | 1,031 | 297,100 |
| 2022/04/06 | 1,094 | 1,103 | 1,078 | 1,081 | 127,300 |
| 2022/04/05 | 1,103 | 1,123 | 1,103 | 1,111 | 114,300 |
| 2022/04/04 | 1,077 | 1,110 | 1,077 | 1,107 | 133,600 |
| 2022/04/01 | 1,092 | 1,097 | 1,073 | 1,085 | 158,000 |
| 2022/03/31 | 1,106 | 1,115 | 1,101 | 1,106 | 110,800 |
| 2022/03/30 | 1,091 | 1,111 | 1,083 | 1,111 | 221,800 |
| 2022/03/29 | 1,106 | 1,117 | 1,082 | 1,117 | 364,200 |
| 2022/03/28 | 1,109 | 1,109 | 1,084 | 1,091 | 308,400 |
| 2022/03/25 | 1,139 | 1,140 | 1,111 | 1,115 | 305,400 |
| 2022/03/24 | 1,110 | 1,132 | 1,098 | 1,131 | 149,300 |
| 2022/03/23 | 1,110 | 1,145 | 1,102 | 1,138 | 207,700 |
| 2022/03/22 | 1,125 | 1,138 | 1,080 | 1,094 | 317,300 |
| 2022/03/18 | 1,096 | 1,104 | 1,082 | 1,097 | 505,100 |
| 2022/03/17 | 1,096 | 1,103 | 1,064 | 1,086 | 237,000 |
| 2022/03/16 | 1,051 | 1,082 | 1,029 | 1,079 | 222,700 |
| 2022/03/15 | 1,030 | 1,053 | 1,019 | 1,043 | 174,300 |
| 2022/03/14 | 1,034 | 1,047 | 1,020 | 1,031 | 146,700 |
| 2022/03/11 | 1,020 | 1,054 | 1,008 | 1,025 | 231,700 |
| 2022/03/10 | 1,023 | 1,052 | 1,018 | 1,050 | 218,300 |
| 2022/03/09 | 1,010 | 1,010 | 985 | 986 | 165,900 |
| 2022/03/08 | 1,012 | 1,036 | 989 | 1,001 | 207,300 |
| 2022/03/07 | 1,019 | 1,040 | 1,007 | 1,032 | 257,800 |
| 2022/03/04 | 1,024 | 1,041 | 980 | 1,037 | 431,400 |
| 2022/03/03 | 1,034 | 1,059 | 1,028 | 1,030 | 180,400 |
| 2022/03/02 | 1,020 | 1,043 | 1,014 | 1,017 | 172,200 |
| 2022/03/01 | 1,047 | 1,047 | 1,026 | 1,034 | 168,200 |
| 2022/02/28 | 1,009 | 1,037 | 996 | 1,037 | 184,300 |
| 2022/02/25 | 982 | 1,019 | 975 | 1,012 | 281,200 |
| 2022/02/24 | 984 | 986 | 953 | 972 | 250,200 |
| 2022/02/22 | 999 | 1,005 | 982 | 998 | 282,700 |
| 2022/02/21 | 1,011 | 1,021 | 999 | 1,013 | 202,000 |
| 2022/02/18 | 1,008 | 1,038 | 1,006 | 1,034 | 188,800 |
| 2022/02/17 | 1,051 | 1,063 | 1,026 | 1,026 | 235,700 |
| 2022/02/16 | 1,060 | 1,070 | 1,021 | 1,051 | 482,100 |
| 2022/02/15 | 1,117 | 1,137 | 1,059 | 1,059 | 597,500 |
| 2022/02/14 | 1,252 | 1,266 | 1,239 | 1,265 | 214,000 |
| 2022/02/10 | 1,285 | 1,298 | 1,263 | 1,288 | 93,100 |
| 2022/02/09 | 1,281 | 1,285 | 1,245 | 1,265 | 74,800 |
| 2022/02/08 | 1,304 | 1,304 | 1,248 | 1,251 | 76,500 |
| 2022/02/07 | 1,280 | 1,308 | 1,270 | 1,287 | 97,900 |
| 2022/02/04 | 1,283 | 1,285 | 1,255 | 1,270 | 50,800 |
| 2022/02/03 | 1,276 | 1,292 | 1,262 | 1,282 | 91,500 |
| 2022/02/02 | 1,284 | 1,307 | 1,280 | 1,305 | 85,900 |
| 2022/02/01 | 1,285 | 1,290 | 1,250 | 1,260 | 81,700 |
| 2022/01/31 | 1,199 | 1,295 | 1,199 | 1,272 | 182,400 |
| 2022/01/28 | 1,170 | 1,195 | 1,143 | 1,185 | 104,400 |
| 2022/01/27 | 1,245 | 1,245 | 1,150 | 1,155 | 200,000 |
| 2022/01/26 | 1,210 | 1,256 | 1,210 | 1,243 | 125,000 |
| 2022/01/25 | 1,274 | 1,278 | 1,190 | 1,209 | 261,200 |
| 2022/01/24 | 1,192 | 1,250 | 1,192 | 1,245 | 129,100 |
| 2022/01/21 | 1,180 | 1,200 | 1,166 | 1,200 | 144,200 |
| 2022/01/20 | 1,198 | 1,225 | 1,178 | 1,207 | 130,700 |
| 2022/01/19 | 1,226 | 1,258 | 1,195 | 1,196 | 268,800 |
| 2022/01/18 | 1,242 | 1,269 | 1,227 | 1,245 | 62,900 |
| 2022/01/17 | 1,220 | 1,247 | 1,206 | 1,241 | 76,400 |
| 2022/01/14 | 1,246 | 1,261 | 1,212 | 1,220 | 143,300 |
| 2022/01/13 | 1,316 | 1,317 | 1,266 | 1,266 | 92,700 |
| 2022/01/12 | 1,270 | 1,329 | 1,270 | 1,324 | 86,100 |
| 2022/01/11 | 1,264 | 1,272 | 1,243 | 1,261 | 123,700 |
| 2022/01/07 | 1,293 | 1,305 | 1,264 | 1,281 | 100,500 |
| 2022/01/06 | 1,317 | 1,323 | 1,286 | 1,288 | 136,100 |
| 2022/01/05 | 1,370 | 1,370 | 1,315 | 1,335 | 121,600 |
| 2022/01/04 | 1,380 | 1,386 | 1,355 | 1,377 | 77,800 |