6238 フリュー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,187 | 1,213 | 1,180 | 1,188 | 160,100 | 1,188 |
| 2024-05-01 | 1,200 | 1,207 | 1,188 | 1,188 | 106,700 | 1,188 |
| 2024-04-30 | 1,225 | 1,237 | 1,201 | 1,208 | 163,300 | 1,208 |
| 2024-04-26 | 1,189 | 1,219 | 1,177 | 1,216 | 220,100 | 1,216 |
| 2024-04-25 | 1,211 | 1,217 | 1,187 | 1,189 | 109,800 | 1,189 |
| 2024-04-24 | 1,179 | 1,217 | 1,172 | 1,211 | 229,700 | 1,211 |
| 2024-04-23 | 1,190 | 1,208 | 1,167 | 1,173 | 570,500 | 1,173 |
| 2024-04-22 | 1,245 | 1,252 | 1,160 | 1,173 | 977,700 | 1,173 |
| 2024-04-19 | 1,274 | 1,292 | 1,252 | 1,262 | 148,600 | 1,262 |
| 2024-04-18 | 1,260 | 1,288 | 1,260 | 1,277 | 115,800 | 1,277 |
| 2024-04-17 | 1,270 | 1,270 | 1,243 | 1,260 | 154,700 | 1,260 |
| 2024-04-16 | 1,290 | 1,291 | 1,255 | 1,256 | 163,600 | 1,256 |
| 2024-04-15 | 1,301 | 1,325 | 1,295 | 1,305 | 145,000 | 1,305 |
| 2024-04-12 | 1,283 | 1,319 | 1,283 | 1,318 | 233,400 | 1,318 |
| 2024-04-11 | 1,245 | 1,268 | 1,243 | 1,265 | 129,200 | 1,265 |
| 2024-04-10 | 1,255 | 1,266 | 1,255 | 1,258 | 70,600 | 1,258 |
| 2024-04-09 | 1,247 | 1,262 | 1,241 | 1,259 | 101,200 | 1,259 |
| 2024-04-08 | 1,245 | 1,263 | 1,238 | 1,248 | 159,100 | 1,248 |
| 2024-04-05 | 1,223 | 1,263 | 1,223 | 1,245 | 244,800 | 1,245 |
| 2024-04-04 | 1,247 | 1,247 | 1,222 | 1,228 | 169,400 | 1,228 |
| 2024-04-03 | 1,224 | 1,249 | 1,220 | 1,242 | 165,900 | 1,242 |
| 2024-04-02 | 1,254 | 1,260 | 1,237 | 1,244 | 177,900 | 1,244 |
| 2024-04-01 | 1,284 | 1,284 | 1,253 | 1,261 | 200,100 | 1,261 |
| 2024-03-29 | 1,270 | 1,288 | 1,261 | 1,286 | 246,300 | 1,286 |
| 2024-03-28 | 1,228 | 1,270 | 1,227 | 1,261 | 551,900 | 1,261 |
| 2024-03-27 | 1,251 | 1,261 | 1,237 | 1,255 | 568,900 | 1,255 |
| 2024-03-26 | 1,222 | 1,235 | 1,215 | 1,224 | 320,000 | 1,224 |
| 2024-03-25 | 1,240 | 1,259 | 1,229 | 1,232 | 385,400 | 1,232 |
| 2024-03-22 | 1,225 | 1,244 | 1,215 | 1,240 | 319,700 | 1,240 |
| 2024-03-21 | 1,207 | 1,217 | 1,199 | 1,205 | 303,000 | 1,205 |
| 2024-03-19 | 1,185 | 1,195 | 1,177 | 1,193 | 302,200 | 1,193 |
| 2024-03-18 | 1,193 | 1,196 | 1,186 | 1,191 | 167,300 | 1,191 |
| 2024-03-15 | 1,193 | 1,196 | 1,180 | 1,183 | 204,300 | 1,183 |
| 2024-03-14 | 1,183 | 1,193 | 1,175 | 1,192 | 238,200 | 1,192 |
| 2024-03-13 | 1,208 | 1,218 | 1,187 | 1,187 | 253,400 | 1,187 |
| 2024-03-12 | 1,189 | 1,223 | 1,180 | 1,212 | 307,200 | 1,212 |
| 2024-03-11 | 1,182 | 1,196 | 1,178 | 1,192 | 252,500 | 1,192 |
| 2024-03-08 | 1,155 | 1,192 | 1,151 | 1,184 | 281,800 | 1,184 |
| 2024-03-07 | 1,200 | 1,203 | 1,164 | 1,168 | 349,900 | 1,168 |
| 2024-03-06 | 1,180 | 1,202 | 1,173 | 1,190 | 222,500 | 1,190 |
| 2024-03-05 | 1,181 | 1,187 | 1,167 | 1,180 | 331,000 | 1,180 |
| 2024-03-04 | 1,223 | 1,223 | 1,192 | 1,194 | 393,400 | 1,194 |
| 2024-03-01 | 1,226 | 1,228 | 1,203 | 1,208 | 308,700 | 1,208 |
| 2024-02-29 | 1,209 | 1,238 | 1,195 | 1,221 | 358,800 | 1,221 |
| 2024-02-28 | 1,222 | 1,225 | 1,203 | 1,216 | 291,100 | 1,216 |
| 2024-02-27 | 1,228 | 1,229 | 1,212 | 1,218 | 257,100 | 1,218 |
| 2024-02-26 | 1,215 | 1,233 | 1,195 | 1,228 | 437,300 | 1,228 |
| 2024-02-22 | 1,254 | 1,256 | 1,210 | 1,222 | 495,500 | 1,222 |
| 2024-02-21 | 1,234 | 1,243 | 1,195 | 1,203 | 434,900 | 1,203 |
| 2024-02-20 | 1,250 | 1,287 | 1,238 | 1,240 | 269,900 | 1,240 |
| 2024-02-19 | 1,237 | 1,244 | 1,218 | 1,234 | 179,600 | 1,234 |
| 2024-02-16 | 1,247 | 1,254 | 1,220 | 1,242 | 388,000 | 1,242 |
| 2024-02-15 | 1,365 | 1,374 | 1,230 | 1,243 | 832,000 | 1,243 |
| 2024-02-14 | 1,310 | 1,310 | 1,258 | 1,305 | 329,900 | 1,305 |
| 2024-02-13 | 1,308 | 1,319 | 1,290 | 1,319 | 204,400 | 1,319 |
| 2024-02-09 | 1,278 | 1,305 | 1,277 | 1,295 | 158,000 | 1,295 |
| 2024-02-08 | 1,288 | 1,293 | 1,261 | 1,278 | 233,400 | 1,278 |
| 2024-02-07 | 1,321 | 1,323 | 1,274 | 1,288 | 257,900 | 1,288 |
| 2024-02-06 | 1,336 | 1,341 | 1,325 | 1,328 | 121,000 | 1,328 |
| 2024-02-05 | 1,333 | 1,353 | 1,323 | 1,349 | 107,900 | 1,349 |
| 2024-02-02 | 1,335 | 1,367 | 1,328 | 1,333 | 142,600 | 1,333 |
| 2024-02-01 | 1,333 | 1,342 | 1,321 | 1,327 | 102,200 | 1,327 |
| 2024-01-31 | 1,330 | 1,346 | 1,329 | 1,345 | 86,100 | 1,345 |
| 2024-01-30 | 1,338 | 1,345 | 1,325 | 1,332 | 114,500 | 1,332 |
| 2024-01-29 | 1,326 | 1,363 | 1,326 | 1,330 | 150,600 | 1,330 |
| 2024-01-26 | 1,350 | 1,363 | 1,323 | 1,324 | 194,300 | 1,324 |
| 2024-01-25 | 1,331 | 1,381 | 1,320 | 1,353 | 381,100 | 1,353 |
| 2024-01-24 | 1,322 | 1,328 | 1,309 | 1,322 | 106,100 | 1,322 |
| 2024-01-23 | 1,311 | 1,340 | 1,302 | 1,336 | 134,500 | 1,336 |
| 2024-01-22 | 1,317 | 1,322 | 1,305 | 1,305 | 106,100 | 1,305 |
| 2024-01-19 | 1,304 | 1,312 | 1,295 | 1,300 | 119,500 | 1,300 |
| 2024-01-18 | 1,303 | 1,312 | 1,293 | 1,306 | 112,500 | 1,306 |
| 2024-01-17 | 1,311 | 1,319 | 1,301 | 1,304 | 133,600 | 1,304 |
| 2024-01-16 | 1,320 | 1,335 | 1,309 | 1,311 | 118,600 | 1,311 |
| 2024-01-15 | 1,315 | 1,330 | 1,301 | 1,328 | 130,900 | 1,328 |
| 2024-01-12 | 1,337 | 1,349 | 1,318 | 1,318 | 189,200 | 1,318 |
| 2024-01-11 | 1,340 | 1,348 | 1,322 | 1,338 | 209,400 | 1,338 |
| 2024-01-10 | 1,341 | 1,348 | 1,321 | 1,339 | 119,400 | 1,339 |
| 2024-01-09 | 1,334 | 1,366 | 1,334 | 1,351 | 168,300 | 1,351 |
| 2024-01-05 | 1,375 | 1,382 | 1,326 | 1,328 | 159,700 | 1,328 |
| 2024-01-04 | 1,380 | 1,381 | 1,353 | 1,375 | 131,700 | 1,375 |
分割・併合履歴 ： [2017-02-24]1株→3株
