6238 フリュー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 909 | 915 | 880 | 894 | 260,200 | 894 |
| 2025-04-03 | 933 | 940 | 915 | 924 | 278,200 | 924 |
| 2025-04-02 | 991 | 992 | 966 | 973 | 122,200 | 973 |
| 2025-04-01 | 975 | 983 | 965 | 976 | 135,900 | 976 |
| 2025-03-31 | 1,000 | 1,001 | 965 | 965 | 272,600 | 965 |
| 2025-03-28 | 1,002 | 1,014 | 999 | 1,006 | 320,900 | 1,006 |
| 2025-03-27 | 1,010 | 1,032 | 1,008 | 1,032 | 436,500 | 1,032 |
| 2025-03-26 | 1,026 | 1,034 | 1,024 | 1,028 | 142,600 | 1,028 |
| 2025-03-25 | 1,024 | 1,035 | 1,024 | 1,026 | 118,400 | 1,026 |
| 2025-03-24 | 1,025 | 1,033 | 1,023 | 1,025 | 142,100 | 1,025 |
| 2025-03-21 | 1,022 | 1,035 | 1,022 | 1,027 | 162,000 | 1,027 |
| 2025-03-19 | 1,030 | 1,049 | 1,029 | 1,044 | 91,700 | 1,044 |
| 2025-03-18 | 1,036 | 1,047 | 1,032 | 1,035 | 87,300 | 1,035 |
| 2025-03-17 | 1,015 | 1,036 | 1,015 | 1,031 | 133,600 | 1,031 |
| 2025-03-14 | 1,034 | 1,035 | 1,022 | 1,025 | 63,500 | 1,025 |
| 2025-03-13 | 1,037 | 1,050 | 1,032 | 1,035 | 135,300 | 1,035 |
| 2025-03-12 | 1,030 | 1,049 | 1,030 | 1,036 | 178,400 | 1,036 |
| 2025-03-11 | 1,008 | 1,027 | 1,007 | 1,025 | 244,600 | 1,025 |
| 2025-03-10 | 1,010 | 1,020 | 1,003 | 1,018 | 339,300 | 1,018 |
| 2025-03-07 | 1,003 | 1,016 | 1,003 | 1,013 | 405,200 | 1,013 |
| 2025-03-06 | 1,015 | 1,036 | 1,012 | 1,023 | 260,600 | 1,023 |
| 2025-03-05 | 1,005 | 1,017 | 1,003 | 1,011 | 213,200 | 1,011 |
| 2025-03-04 | 1,008 | 1,018 | 1,001 | 1,015 | 330,700 | 1,015 |
| 2025-03-03 | 1,028 | 1,039 | 1,016 | 1,024 | 222,100 | 1,024 |
| 2025-02-28 | 1,020 | 1,032 | 1,013 | 1,021 | 190,700 | 1,021 |
| 2025-02-27 | 1,023 | 1,035 | 1,017 | 1,035 | 137,000 | 1,035 |
| 2025-02-26 | 1,034 | 1,034 | 1,008 | 1,023 | 119,000 | 1,023 |
| 2025-02-25 | 1,020 | 1,041 | 1,020 | 1,034 | 103,700 | 1,034 |
| 2025-02-21 | 1,061 | 1,073 | 1,031 | 1,039 | 167,200 | 1,039 |
| 2025-02-20 | 1,064 | 1,075 | 1,061 | 1,072 | 108,700 | 1,072 |
| 2025-02-19 | 1,045 | 1,064 | 1,045 | 1,056 | 70,100 | 1,056 |
| 2025-02-18 | 1,011 | 1,052 | 1,007 | 1,048 | 113,800 | 1,048 |
| 2025-02-17 | 1,010 | 1,021 | 997 | 1,013 | 171,200 | 1,013 |
| 2025-02-14 | 1,056 | 1,056 | 1,033 | 1,039 | 126,700 | 1,039 |
| 2025-02-13 | 1,049 | 1,058 | 1,044 | 1,058 | 51,100 | 1,058 |
| 2025-02-12 | 1,064 | 1,064 | 1,039 | 1,044 | 67,200 | 1,044 |
| 2025-02-10 | 1,074 | 1,078 | 1,063 | 1,065 | 52,700 | 1,065 |
| 2025-02-07 | 1,058 | 1,084 | 1,058 | 1,073 | 122,500 | 1,073 |
| 2025-02-06 | 1,039 | 1,058 | 1,023 | 1,058 | 121,300 | 1,058 |
| 2025-02-05 | 1,020 | 1,036 | 1,020 | 1,033 | 51,500 | 1,033 |
| 2025-02-04 | 1,034 | 1,041 | 1,015 | 1,017 | 123,600 | 1,017 |
| 2025-02-03 | 1,051 | 1,055 | 1,033 | 1,034 | 137,100 | 1,034 |
| 2025-01-31 | 1,081 | 1,081 | 1,064 | 1,070 | 120,400 | 1,070 |
| 2025-01-30 | 1,070 | 1,086 | 1,070 | 1,083 | 66,000 | 1,083 |
| 2025-01-29 | 1,077 | 1,080 | 1,065 | 1,071 | 70,500 | 1,071 |
| 2025-01-28 | 1,040 | 1,071 | 1,040 | 1,069 | 85,800 | 1,069 |
| 2025-01-27 | 1,051 | 1,054 | 1,041 | 1,044 | 69,100 | 1,044 |
| 2025-01-24 | 1,048 | 1,066 | 1,040 | 1,053 | 67,100 | 1,053 |
| 2025-01-23 | 1,047 | 1,050 | 1,038 | 1,049 | 53,300 | 1,049 |
| 2025-01-22 | 1,038 | 1,052 | 1,035 | 1,050 | 55,300 | 1,050 |
| 2025-01-21 | 1,040 | 1,040 | 1,027 | 1,035 | 31,300 | 1,035 |
| 2025-01-20 | 1,032 | 1,038 | 1,029 | 1,032 | 47,000 | 1,032 |
| 2025-01-17 | 1,039 | 1,041 | 1,022 | 1,028 | 77,300 | 1,028 |
| 2025-01-16 | 1,065 | 1,066 | 1,042 | 1,047 | 55,700 | 1,047 |
| 2025-01-15 | 1,056 | 1,065 | 1,047 | 1,050 | 52,200 | 1,050 |
| 2025-01-14 | 1,072 | 1,072 | 1,053 | 1,061 | 64,500 | 1,061 |
| 2025-01-10 | 1,052 | 1,070 | 1,046 | 1,070 | 103,500 | 1,070 |
| 2025-01-09 | 1,068 | 1,068 | 1,042 | 1,045 | 87,500 | 1,045 |
| 2025-01-08 | 1,077 | 1,077 | 1,059 | 1,067 | 98,500 | 1,067 |
| 2025-01-07 | 1,093 | 1,093 | 1,076 | 1,083 | 67,700 | 1,083 |
| 2025-01-06 | 1,110 | 1,115 | 1,082 | 1,082 | 86,000 | 1,082 |
分割・併合履歴 ： [2017-02-24]1株→3株