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
2023/12/29 1,389 1,408 1,377 1,394 106,400
2023/12/28 1,376 1,388 1,360 1,388 92,500
2023/12/27 1,369 1,394 1,367 1,380 129,900
2023/12/26 1,351 1,379 1,350 1,367 133,400
2023/12/25 1,385 1,388 1,341 1,354 132,500
2023/12/22 1,360 1,406 1,360 1,380 169,500
2023/12/21 1,400 1,401 1,359 1,360 249,800
2023/12/20 1,478 1,487 1,417 1,424 329,700
2023/12/19 1,463 1,497 1,460 1,484 351,500
2023/12/18 1,413 1,464 1,406 1,462 334,500
2023/12/15 1,397 1,428 1,396 1,421 430,800
2023/12/14 1,353 1,383 1,347 1,374 482,300
2023/12/13 1,288 1,328 1,288 1,323 369,200
2023/12/12 1,300 1,323 1,276 1,286 257,600
2023/12/11 1,267 1,300 1,267 1,299 351,200
2023/12/08 1,259 1,278 1,235 1,245 267,100
2023/12/07 1,246 1,251 1,234 1,246 146,300
2023/12/06 1,207 1,260 1,207 1,258 290,500
2023/12/05 1,202 1,213 1,195 1,198 133,500
2023/12/04 1,210 1,214 1,194 1,209 128,800
2023/12/01 1,235 1,246 1,206 1,206 173,800
2023/11/30 1,230 1,250 1,219 1,232 287,700
2023/11/29 1,208 1,229 1,197 1,229 263,800
2023/11/28 1,224 1,225 1,195 1,207 344,700
2023/11/27 1,240 1,255 1,223 1,225 193,800
2023/11/24 1,238 1,243 1,215 1,243 354,600
2023/11/22 1,279 1,279 1,248 1,248 236,400
2023/11/21 1,270 1,281 1,230 1,274 363,300
2023/11/20 1,308 1,319 1,261 1,275 374,000
2023/11/17 1,228 1,303 1,221 1,303 494,900
2023/11/16 1,339 1,339 1,258 1,258 623,000
2023/11/15 1,314 1,342 1,272 1,335 1,001,800
2023/11/14 1,545 1,545 1,485 1,504 246,100
2023/11/13 1,560 1,563 1,535 1,553 119,400
2023/11/10 1,556 1,567 1,543 1,555 76,900
2023/11/09 1,553 1,569 1,511 1,567 158,800
2023/11/08 1,550 1,567 1,523 1,547 182,100
2023/11/07 1,548 1,563 1,535 1,546 97,100
2023/11/06 1,545 1,579 1,544 1,562 212,600
2023/11/02 1,557 1,567 1,511 1,513 128,800
2023/11/01 1,606 1,610 1,553 1,564 140,900
2023/10/31 1,509 1,585 1,505 1,582 196,400
2023/10/30 1,534 1,534 1,487 1,527 327,300
2023/10/27 1,510 1,545 1,494 1,545 120,300
2023/10/26 1,496 1,544 1,483 1,506 154,900
2023/10/25 1,560 1,574 1,514 1,527 207,400
2023/10/24 1,441 1,559 1,432 1,547 303,500
2023/10/23 1,473 1,492 1,460 1,471 231,100
2023/10/20 1,406 1,440 1,384 1,427 138,600
2023/10/19 1,380 1,442 1,380 1,403 123,000
2023/10/18 1,399 1,409 1,373 1,407 115,900
2023/10/17 1,414 1,419 1,369 1,378 112,700
2023/10/16 1,395 1,405 1,367 1,384 99,400
2023/10/13 1,417 1,428 1,382 1,402 134,800
2023/10/12 1,416 1,422 1,391 1,418 141,500
2023/10/11 1,462 1,462 1,415 1,416 125,700
2023/10/10 1,470 1,482 1,455 1,461 82,400
2023/10/06 1,488 1,498 1,461 1,470 102,000
2023/10/05 1,452 1,483 1,449 1,483 244,400
2023/10/04 1,474 1,503 1,432 1,432 273,600
2023/10/03 1,522 1,534 1,499 1,502 148,800
2023/10/02 1,545 1,550 1,517 1,532 144,800
2023/09/29 1,513 1,550 1,493 1,545 186,100
2023/09/28 1,536 1,554 1,507 1,528 130,600
2023/09/27 1,499 1,540 1,483 1,538 136,600
2023/09/26 1,545 1,545 1,517 1,519 125,300
2023/09/25 1,532 1,560 1,525 1,552 148,700
2023/09/22 1,536 1,572 1,517 1,532 372,500
2023/09/21 1,680 1,698 1,558 1,576 462,300
2023/09/20 1,676 1,748 1,676 1,735 259,200
2023/09/19 1,649 1,688 1,634 1,687 99,000
2023/09/15 1,691 1,697 1,660 1,665 101,000
2023/09/14 1,688 1,690 1,663 1,676 81,500
2023/09/13 1,705 1,712 1,667 1,688 115,500
2023/09/12 1,665 1,686 1,659 1,679 119,000
2023/09/11 1,679 1,713 1,667 1,679 151,700
2023/09/08 1,673 1,691 1,651 1,659 146,200
2023/09/07 1,652 1,682 1,633 1,673 189,200
2023/09/06 1,664 1,704 1,664 1,680 149,400
2023/09/05 1,652 1,666 1,624 1,657 167,500
2023/09/04 1,679 1,680 1,641 1,663 194,200
2023/09/01 1,667 1,673 1,641 1,673 152,100
2023/08/31 1,667 1,714 1,667 1,695 138,600
2023/08/30 1,700 1,703 1,666 1,667 138,700
2023/08/29 1,701 1,713 1,675 1,692 133,200
2023/08/28 1,670 1,713 1,661 1,708 187,900
2023/08/25 1,675 1,702 1,660 1,670 180,100
2023/08/24 1,644 1,670 1,622 1,665 171,000
2023/08/23 1,570 1,650 1,570 1,644 189,500
2023/08/22 1,579 1,625 1,562 1,575 86,900
2023/08/21 1,555 1,605 1,520 1,578 171,100
2023/08/18 1,570 1,600 1,540 1,556 193,000
2023/08/17 1,538 1,588 1,521 1,565 196,700
2023/08/16 1,608 1,659 1,562 1,566 237,500
2023/08/15 1,639 1,645 1,561 1,635 618,900
2023/08/14 1,727 1,762 1,623 1,661 914,500
2023/08/10 1,455 1,467 1,426 1,467 155,400
2023/08/09 1,485 1,498 1,457 1,484 161,700
2023/08/08 1,489 1,500 1,467 1,490 116,600
2023/08/07 1,454 1,487 1,437 1,483 91,100
2023/08/04 1,452 1,469 1,442 1,468 101,200
2023/08/03 1,430 1,466 1,411 1,457 188,400
2023/08/02 1,451 1,464 1,441 1,441 82,900
2023/08/01 1,467 1,470 1,440 1,458 151,900
2023/07/31 1,470 1,498 1,467 1,475 132,200
2023/07/28 1,452 1,469 1,438 1,463 145,500
2023/07/27 1,424 1,474 1,413 1,474 136,900
2023/07/26 1,470 1,479 1,444 1,446 207,100
2023/07/25 1,415 1,452 1,410 1,446 169,200
2023/07/24 1,401 1,420 1,381 1,408 171,800
2023/07/21 1,416 1,429 1,388 1,399 223,600
2023/07/20 1,375 1,431 1,371 1,426 286,700
2023/07/19 1,360 1,371 1,351 1,364 83,500
2023/07/18 1,351 1,386 1,348 1,360 143,800
2023/07/14 1,350 1,356 1,314 1,348 290,900
2023/07/13 1,305 1,372 1,293 1,358 292,500
2023/07/12 1,285 1,317 1,276 1,291 174,700
2023/07/11 1,281 1,308 1,270 1,278 143,500
2023/07/10 1,262 1,320 1,254 1,282 212,800
2023/07/07 1,285 1,300 1,262 1,267 190,900
2023/07/06 1,269 1,303 1,269 1,279 226,100
2023/07/05 1,276 1,279 1,256 1,266 91,000
2023/07/04 1,280 1,304 1,266 1,276 226,600
2023/07/03 1,310 1,310 1,277 1,285 269,900
2023/06/30 1,342 1,355 1,304 1,316 370,900
2023/06/29 1,285 1,348 1,277 1,332 478,100
2023/06/28 1,212 1,290 1,212 1,280 735,200
2023/06/27 1,152 1,214 1,136 1,212 700,500
2023/06/26 1,105 1,125 1,091 1,103 150,600
2023/06/23 1,160 1,162 1,101 1,109 185,200
2023/06/22 1,136 1,147 1,113 1,138 240,100
2023/06/21 1,071 1,157 1,071 1,141 621,200
2023/06/20 1,061 1,065 1,049 1,057 135,900
2023/06/19 1,049 1,056 1,042 1,048 72,200
2023/06/16 1,048 1,051 1,042 1,046 96,500
2023/06/15 1,059 1,059 1,047 1,047 69,500
2023/06/14 1,060 1,063 1,047 1,054 131,700
2023/06/13 1,068 1,073 1,054 1,060 58,700
2023/06/12 1,062 1,077 1,059 1,064 85,700
2023/06/09 1,056 1,059 1,049 1,055 120,400
2023/06/08 1,073 1,086 1,050 1,056 116,700
2023/06/07 1,085 1,097 1,065 1,067 82,200
2023/06/06 1,089 1,089 1,072 1,078 48,200
2023/06/05 1,099 1,104 1,089 1,089 55,800
2023/06/02 1,077 1,093 1,076 1,085 56,800
2023/06/01 1,079 1,096 1,066 1,077 135,800
2023/05/31 1,060 1,064 1,049 1,053 89,100
2023/05/30 1,066 1,080 1,059 1,074 49,200
2023/05/29 1,088 1,088 1,065 1,069 65,100
2023/05/26 1,079 1,088 1,067 1,068 65,600
2023/05/25 1,102 1,106 1,079 1,079 73,600
2023/05/24 1,108 1,120 1,104 1,105 63,000
2023/05/23 1,118 1,133 1,099 1,106 80,800
2023/05/22 1,106 1,122 1,106 1,108 78,300
2023/05/19 1,083 1,104 1,080 1,103 105,300
2023/05/18 1,068 1,083 1,062 1,073 102,500
2023/05/17 1,059 1,063 1,049 1,049 131,200
2023/05/16 1,089 1,092 1,054 1,063 217,500
2023/05/15 1,100 1,104 1,069 1,098 282,000
2023/05/12 1,147 1,156 1,139 1,146 102,400
2023/05/11 1,154 1,157 1,142 1,152 69,400
2023/05/10 1,174 1,175 1,156 1,159 44,200
2023/05/09 1,164 1,181 1,163 1,175 65,500
2023/05/08 1,154 1,167 1,150 1,159 47,800
2023/05/02 1,162 1,162 1,149 1,157 23,300
2023/05/01 1,170 1,176 1,149 1,154 52,700
2023/04/28 1,145 1,158 1,143 1,158 53,000
2023/04/27 1,128 1,136 1,126 1,135 49,300
2023/04/26 1,160 1,160 1,134 1,134 54,300
2023/04/25 1,176 1,181 1,167 1,172 49,900
2023/04/24 1,194 1,194 1,165 1,168 76,000
2023/04/21 1,145 1,185 1,145 1,184 123,300
2023/04/20 1,133 1,149 1,133 1,144 63,200
2023/04/19 1,145 1,145 1,132 1,138 47,500
2023/04/18 1,130 1,148 1,126 1,147 75,800
2023/04/17 1,136 1,138 1,123 1,133 60,700
2023/04/14 1,145 1,150 1,134 1,135 64,800
2023/04/13 1,140 1,147 1,138 1,145 51,300
2023/04/12 1,152 1,157 1,145 1,152 40,400
2023/04/11 1,143 1,150 1,132 1,145 62,100
2023/04/10 1,140 1,151 1,135 1,141 55,100
2023/04/07 1,132 1,144 1,127 1,136 55,000
2023/04/06 1,126 1,143 1,121 1,134 95,100
2023/04/05 1,184 1,184 1,147 1,148 109,600
2023/04/04 1,218 1,218 1,199 1,205 91,300
2023/04/03 1,196 1,211 1,196 1,211 88,700
2023/03/31 1,206 1,215 1,183 1,196 78,300
2023/03/30 1,171 1,195 1,158 1,192 220,000
2023/03/29 1,175 1,209 1,169 1,208 254,100
2023/03/28 1,221 1,225 1,170 1,175 172,600
2023/03/27 1,198 1,217 1,196 1,205 231,600
2023/03/24 1,180 1,197 1,180 1,187 205,000
2023/03/23 1,142 1,179 1,136 1,179 150,700
2023/03/22 1,165 1,183 1,162 1,172 124,800
2023/03/20 1,145 1,155 1,137 1,144 155,100
2023/03/17 1,141 1,166 1,134 1,160 319,000
2023/03/16 1,134 1,140 1,121 1,136 140,800
2023/03/15 1,175 1,188 1,163 1,170 75,500
2023/03/14 1,195 1,203 1,164 1,172 116,100
2023/03/13 1,207 1,221 1,202 1,212 126,500
2023/03/10 1,233 1,235 1,215 1,230 305,500
2023/03/09 1,259 1,264 1,238 1,244 117,500
2023/03/08 1,253 1,256 1,237 1,247 115,600
2023/03/07 1,305 1,330 1,266 1,270 160,500
2023/03/06 1,288 1,288 1,251 1,255 159,100
2023/03/03 1,215 1,279 1,215 1,278 342,200
2023/03/02 1,181 1,210 1,172 1,210 102,700
2023/03/01 1,190 1,192 1,168 1,174 90,600
2023/02/28 1,200 1,202 1,180 1,201 101,400
2023/02/27 1,210 1,213 1,189 1,190 106,800
2023/02/24 1,216 1,220 1,190 1,215 124,000
2023/02/22 1,223 1,240 1,198 1,203 206,200
2023/02/21 1,229 1,252 1,223 1,223 123,100
2023/02/20 1,200 1,228 1,194 1,216 198,100
2023/02/17 1,109 1,190 1,107 1,181 446,600
2023/02/16 1,100 1,114 1,086 1,092 157,900
2023/02/15 1,112 1,129 1,085 1,087 200,600
2023/02/14 1,154 1,180 1,144 1,172 112,400
2023/02/13 1,168 1,168 1,132 1,140 91,400
2023/02/10 1,199 1,199 1,172 1,181 81,700
2023/02/09 1,199 1,206 1,191 1,202 45,900
2023/02/08 1,195 1,201 1,190 1,199 43,700
2023/02/07 1,178 1,198 1,177 1,197 51,200
2023/02/06 1,189 1,201 1,173 1,182 91,800
2023/02/03 1,171 1,193 1,171 1,190 91,200
2023/02/02 1,170 1,181 1,164 1,170 66,700
2023/02/01 1,164 1,175 1,157 1,166 55,000
2023/01/31 1,138 1,160 1,137 1,155 73,200
2023/01/30 1,120 1,138 1,117 1,138 43,200
2023/01/27 1,126 1,128 1,118 1,120 48,900
2023/01/26 1,134 1,134 1,121 1,126 46,800
2023/01/25 1,137 1,140 1,121 1,134 113,600
2023/01/24 1,090 1,112 1,086 1,102 96,900
2023/01/23 1,079 1,084 1,075 1,084 63,800
2023/01/20 1,064 1,070 1,057 1,070 50,000
2023/01/19 1,064 1,075 1,060 1,068 36,300
2023/01/18 1,066 1,076 1,059 1,071 46,500
2023/01/17 1,035 1,068 1,035 1,062 120,600
2023/01/16 1,027 1,036 1,025 1,031 101,000
2023/01/13 1,040 1,046 1,035 1,039 72,700
2023/01/12 1,063 1,063 1,046 1,046 31,700
2023/01/11 1,050 1,056 1,045 1,053 55,500
2023/01/10 1,042 1,051 1,038 1,039 59,700
2023/01/06 1,039 1,046 1,036 1,042 52,700
2023/01/05 1,060 1,060 1,045 1,052 78,300
2023/01/04 1,081 1,085 1,060 1,060 72,600

このページの先頭へ