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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,207 | 1,258 | 1,207 | 1,250 | 245,200 |
| 2024/05/02 | 1,187 | 1,213 | 1,180 | 1,188 | 160,100 |
| 2024/05/01 | 1,200 | 1,207 | 1,188 | 1,188 | 106,700 |
| 2024/04/30 | 1,225 | 1,237 | 1,201 | 1,208 | 163,300 |
| 2024/04/26 | 1,189 | 1,219 | 1,177 | 1,216 | 220,100 |
| 2024/04/25 | 1,211 | 1,217 | 1,187 | 1,189 | 109,800 |
| 2024/04/24 | 1,179 | 1,217 | 1,172 | 1,211 | 229,700 |
| 2024/04/23 | 1,190 | 1,208 | 1,167 | 1,173 | 570,500 |
| 2024/04/22 | 1,245 | 1,252 | 1,160 | 1,173 | 977,700 |
| 2024/04/19 | 1,274 | 1,292 | 1,252 | 1,262 | 148,600 |
| 2024/04/18 | 1,260 | 1,288 | 1,260 | 1,277 | 115,800 |
| 2024/04/17 | 1,270 | 1,270 | 1,243 | 1,260 | 154,700 |
| 2024/04/16 | 1,290 | 1,291 | 1,255 | 1,256 | 163,600 |
| 2024/04/15 | 1,301 | 1,325 | 1,295 | 1,305 | 145,000 |
| 2024/04/12 | 1,283 | 1,319 | 1,283 | 1,318 | 233,400 |
| 2024/04/11 | 1,245 | 1,268 | 1,243 | 1,265 | 129,200 |
| 2024/04/10 | 1,255 | 1,266 | 1,255 | 1,258 | 70,600 |
| 2024/04/09 | 1,247 | 1,262 | 1,241 | 1,259 | 101,200 |
| 2024/04/08 | 1,245 | 1,263 | 1,238 | 1,248 | 159,100 |
| 2024/04/05 | 1,223 | 1,263 | 1,223 | 1,245 | 244,800 |
| 2024/04/04 | 1,247 | 1,247 | 1,222 | 1,228 | 169,400 |
| 2024/04/03 | 1,224 | 1,249 | 1,220 | 1,242 | 165,900 |
| 2024/04/02 | 1,254 | 1,260 | 1,237 | 1,244 | 177,900 |
| 2024/04/01 | 1,284 | 1,284 | 1,253 | 1,261 | 200,100 |
| 2024/03/29 | 1,270 | 1,288 | 1,261 | 1,286 | 246,300 |
| 2024/03/28 | 1,228 | 1,270 | 1,227 | 1,261 | 551,900 |
| 2024/03/27 | 1,251 | 1,261 | 1,237 | 1,255 | 568,900 |
| 2024/03/26 | 1,222 | 1,235 | 1,215 | 1,224 | 320,000 |
| 2024/03/25 | 1,240 | 1,259 | 1,229 | 1,232 | 385,400 |
| 2024/03/22 | 1,225 | 1,244 | 1,215 | 1,240 | 319,700 |
| 2024/03/21 | 1,207 | 1,217 | 1,199 | 1,205 | 303,000 |
| 2024/03/19 | 1,185 | 1,195 | 1,177 | 1,193 | 302,200 |
| 2024/03/18 | 1,193 | 1,196 | 1,186 | 1,191 | 167,300 |
| 2024/03/15 | 1,193 | 1,196 | 1,180 | 1,183 | 204,300 |
| 2024/03/14 | 1,183 | 1,193 | 1,175 | 1,192 | 238,200 |
| 2024/03/13 | 1,208 | 1,218 | 1,187 | 1,187 | 253,400 |
| 2024/03/12 | 1,189 | 1,223 | 1,180 | 1,212 | 307,200 |
| 2024/03/11 | 1,182 | 1,196 | 1,178 | 1,192 | 252,500 |
| 2024/03/08 | 1,155 | 1,192 | 1,151 | 1,184 | 281,800 |
| 2024/03/07 | 1,200 | 1,203 | 1,164 | 1,168 | 349,900 |
| 2024/03/06 | 1,180 | 1,202 | 1,173 | 1,190 | 222,500 |
| 2024/03/05 | 1,181 | 1,187 | 1,167 | 1,180 | 331,000 |
| 2024/03/04 | 1,223 | 1,223 | 1,192 | 1,194 | 393,400 |
| 2024/03/01 | 1,226 | 1,228 | 1,203 | 1,208 | 308,700 |
| 2024/02/29 | 1,209 | 1,238 | 1,195 | 1,221 | 358,800 |
| 2024/02/28 | 1,222 | 1,225 | 1,203 | 1,216 | 291,100 |
| 2024/02/27 | 1,228 | 1,229 | 1,212 | 1,218 | 257,100 |
| 2024/02/26 | 1,215 | 1,233 | 1,195 | 1,228 | 437,300 |
| 2024/02/22 | 1,254 | 1,256 | 1,210 | 1,222 | 495,500 |
| 2024/02/21 | 1,234 | 1,243 | 1,195 | 1,203 | 434,900 |
| 2024/02/20 | 1,250 | 1,287 | 1,238 | 1,240 | 269,900 |
| 2024/02/19 | 1,237 | 1,244 | 1,218 | 1,234 | 179,600 |
| 2024/02/16 | 1,247 | 1,254 | 1,220 | 1,242 | 388,000 |
| 2024/02/15 | 1,365 | 1,374 | 1,230 | 1,243 | 832,000 |
| 2024/02/14 | 1,310 | 1,310 | 1,258 | 1,305 | 329,900 |
| 2024/02/13 | 1,308 | 1,319 | 1,290 | 1,319 | 204,400 |
| 2024/02/09 | 1,278 | 1,305 | 1,277 | 1,295 | 158,000 |
| 2024/02/08 | 1,288 | 1,293 | 1,261 | 1,278 | 233,400 |
| 2024/02/07 | 1,321 | 1,323 | 1,274 | 1,288 | 257,900 |
| 2024/02/06 | 1,336 | 1,341 | 1,325 | 1,328 | 121,000 |
| 2024/02/05 | 1,333 | 1,353 | 1,323 | 1,349 | 107,900 |
| 2024/02/02 | 1,335 | 1,367 | 1,328 | 1,333 | 142,600 |
| 2024/02/01 | 1,333 | 1,342 | 1,321 | 1,327 | 102,200 |
| 2024/01/31 | 1,330 | 1,346 | 1,329 | 1,345 | 86,100 |
| 2024/01/30 | 1,338 | 1,345 | 1,325 | 1,332 | 114,500 |
| 2024/01/29 | 1,326 | 1,363 | 1,326 | 1,330 | 150,600 |
| 2024/01/26 | 1,350 | 1,363 | 1,323 | 1,324 | 194,300 |
| 2024/01/25 | 1,331 | 1,381 | 1,320 | 1,353 | 381,100 |
| 2024/01/24 | 1,322 | 1,328 | 1,309 | 1,322 | 106,100 |
| 2024/01/23 | 1,311 | 1,340 | 1,302 | 1,336 | 134,500 |
| 2024/01/22 | 1,317 | 1,322 | 1,305 | 1,305 | 106,100 |
| 2024/01/19 | 1,304 | 1,312 | 1,295 | 1,300 | 119,500 |
| 2024/01/18 | 1,303 | 1,312 | 1,293 | 1,306 | 112,500 |
| 2024/01/17 | 1,311 | 1,319 | 1,301 | 1,304 | 133,600 |
| 2024/01/16 | 1,320 | 1,335 | 1,309 | 1,311 | 118,600 |
| 2024/01/15 | 1,315 | 1,330 | 1,301 | 1,328 | 130,900 |
| 2024/01/12 | 1,337 | 1,349 | 1,318 | 1,318 | 189,200 |
| 2024/01/11 | 1,340 | 1,348 | 1,322 | 1,338 | 209,400 |
| 2024/01/10 | 1,341 | 1,348 | 1,321 | 1,339 | 119,400 |
| 2024/01/09 | 1,334 | 1,366 | 1,334 | 1,351 | 168,300 |
| 2024/01/05 | 1,375 | 1,382 | 1,326 | 1,328 | 159,700 |
| 2024/01/04 | 1,380 | 1,381 | 1,353 | 1,375 | 131,700 |