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
2026/05/01 1,271 1,277 1,258 1,274 117,800
2026/04/30 1,261 1,281 1,261 1,278 111,700
2026/04/28 1,279 1,287 1,269 1,287 163,200
2026/04/27 1,295 1,312 1,275 1,283 148,600
2026/04/24 1,291 1,297 1,276 1,281 93,000
2026/04/23 1,331 1,332 1,283 1,305 251,000
2026/04/22 1,357 1,388 1,344 1,346 297,500
2026/04/21 1,336 1,345 1,315 1,327 146,100
2026/04/20 1,358 1,358 1,304 1,306 101,100
2026/04/17 1,374 1,384 1,344 1,344 80,100
2026/04/16 1,351 1,388 1,351 1,375 165,800
2026/04/15 1,356 1,380 1,347 1,356 215,900
2026/04/14 1,325 1,339 1,318 1,338 116,300
2026/04/13 1,326 1,335 1,311 1,323 67,900
2026/04/10 1,334 1,349 1,319 1,326 97,100
2026/04/09 1,349 1,349 1,315 1,326 90,900
2026/04/08 1,336 1,355 1,330 1,349 155,600
2026/04/07 1,350 1,356 1,319 1,326 172,100
2026/04/06 1,320 1,338 1,314 1,335 103,000
2026/04/03 1,311 1,345 1,311 1,331 214,000
2026/03/27 1,300 1,300 1,265 1,288 433,900
2026/03/26 1,278 1,294 1,255 1,270 191,300
2026/03/25 1,231 1,261 1,231 1,254 206,200
2026/03/24 1,218 1,234 1,211 1,228 200,900
2026/03/23 1,211 1,211 1,179 1,183 204,000
2026/03/19 1,265 1,265 1,233 1,233 188,100
2026/03/18 1,270 1,280 1,263 1,278 148,200
2026/03/17 1,296 1,296 1,268 1,273 206,100
2026/03/16 1,299 1,310 1,267 1,272 276,100
2026/03/13 1,290 1,307 1,283 1,294 194,800
2026/03/12 1,302 1,356 1,299 1,301 594,200
2026/03/11 1,271 1,322 1,266 1,319 402,400
2026/03/10 1,239 1,249 1,212 1,246 232,600
2026/03/09 1,205 1,230 1,195 1,230 407,700
2026/03/06 1,209 1,235 1,208 1,235 189,300
2026/03/05 1,216 1,230 1,199 1,208 195,200
2026/03/04 1,180 1,210 1,167 1,190 320,100
2026/03/03 1,250 1,250 1,182 1,182 223,300
2026/03/02 1,237 1,263 1,227 1,254 289,300
2026/02/27 1,219 1,265 1,197 1,258 413,200
2026/02/26 1,187 1,195 1,176 1,179 243,900
2026/02/25 1,198 1,204 1,183 1,195 238,600
2026/02/24 1,174 1,208 1,154 1,199 228,800
2026/02/20 1,204 1,213 1,175 1,180 176,600
2026/02/19 1,200 1,211 1,172 1,205 346,900
2026/02/18 1,155 1,190 1,144 1,186 567,200
2026/02/17 1,102 1,129 1,095 1,116 307,100
2026/02/16 1,099 1,107 1,071 1,085 398,600
2026/02/13 1,055 1,055 1,028 1,029 185,500
2026/02/12 1,070 1,071 1,060 1,060 132,500
2026/02/10 1,052 1,061 1,050 1,061 79,200
2026/02/09 1,056 1,056 1,044 1,052 108,700
2026/02/06 1,050 1,053 1,039 1,041 93,600
2026/02/05 1,045 1,056 1,041 1,050 80,400
2026/02/04 1,039 1,045 1,036 1,039 68,700
2026/02/03 1,030 1,040 1,026 1,035 90,600
2026/02/02 1,032 1,037 1,022 1,022 107,500
2026/01/30 1,017 1,032 1,017 1,029 92,800
2026/01/29 1,016 1,023 1,004 1,023 109,500
2026/01/28 1,027 1,027 1,013 1,017 108,500
2026/01/27 1,035 1,035 1,026 1,030 93,900
2026/01/26 1,057 1,057 1,032 1,034 172,000
2026/01/23 1,063 1,071 1,060 1,069 85,200
2026/01/22 1,049 1,066 1,048 1,063 84,600
2026/01/21 1,050 1,050 1,037 1,045 85,200
2026/01/20 1,060 1,060 1,050 1,052 79,200
2026/01/19 1,065 1,066 1,055 1,060 62,300
2026/01/16 1,069 1,071 1,055 1,064 69,600
2026/01/15 1,066 1,073 1,063 1,071 51,100
2026/01/14 1,070 1,073 1,060 1,066 58,100
2026/01/13 1,077 1,080 1,058 1,066 120,600
2026/01/09 1,073 1,080 1,072 1,075 41,900
2026/01/08 1,072 1,078 1,067 1,067 50,700
2026/01/07 1,064 1,083 1,057 1,082 80,500
2026/01/06 1,053 1,069 1,053 1,064 92,800
2026/01/05 1,069 1,073 1,053 1,054 104,300

このページの先頭へ