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 |
---|---|---|---|---|---|---|
2024-11-05 | 1,109 | 1,114 | 1,101 | 1,109 | 41,600 | 1,109 |
2024-11-01 | 1,102 | 1,111 | 1,091 | 1,094 | 73,300 | 1,094 |
2024-10-31 | 1,097 | 1,108 | 1,088 | 1,107 | 53,400 | 1,107 |
2024-10-30 | 1,104 | 1,110 | 1,094 | 1,096 | 126,100 | 1,096 |
2024-10-29 | 1,095 | 1,107 | 1,093 | 1,103 | 94,100 | 1,103 |
2024-10-28 | 1,054 | 1,088 | 1,054 | 1,083 | 96,400 | 1,083 |
2024-10-25 | 1,084 | 1,090 | 1,053 | 1,054 | 78,300 | 1,054 |
2024-10-24 | 1,044 | 1,069 | 1,036 | 1,062 | 108,400 | 1,062 |
2024-10-23 | 1,058 | 1,061 | 1,041 | 1,042 | 55,000 | 1,042 |
2024-10-22 | 1,065 | 1,072 | 1,046 | 1,046 | 90,700 | 1,046 |
2024-10-21 | 1,083 | 1,090 | 1,068 | 1,071 | 105,000 | 1,071 |
2024-10-18 | 1,071 | 1,091 | 1,070 | 1,084 | 81,800 | 1,084 |
2024-10-17 | 1,055 | 1,070 | 1,050 | 1,067 | 74,400 | 1,067 |
2024-10-16 | 1,046 | 1,077 | 1,041 | 1,051 | 91,200 | 1,051 |
2024-10-15 | 1,059 | 1,064 | 1,049 | 1,052 | 71,600 | 1,052 |
2024-10-11 | 1,065 | 1,071 | 1,059 | 1,059 | 46,000 | 1,059 |
2024-10-10 | 1,087 | 1,087 | 1,059 | 1,063 | 80,800 | 1,063 |
2024-10-09 | 1,080 | 1,112 | 1,080 | 1,087 | 161,800 | 1,087 |
2024-10-08 | 1,057 | 1,081 | 1,051 | 1,079 | 95,900 | 1,079 |
2024-10-07 | 1,048 | 1,068 | 1,039 | 1,067 | 149,400 | 1,067 |
2024-10-04 | 1,030 | 1,046 | 1,030 | 1,038 | 55,200 | 1,038 |
2024-10-03 | 1,042 | 1,042 | 1,024 | 1,028 | 83,200 | 1,028 |
2024-10-02 | 1,049 | 1,049 | 1,016 | 1,018 | 130,900 | 1,018 |
2024-10-01 | 1,050 | 1,060 | 1,046 | 1,053 | 88,000 | 1,053 |
2024-09-30 | 1,050 | 1,066 | 1,047 | 1,057 | 117,500 | 1,057 |
2024-09-27 | 1,064 | 1,084 | 1,064 | 1,072 | 86,900 | 1,072 |
2024-09-26 | 1,047 | 1,070 | 1,046 | 1,070 | 165,100 | 1,070 |
2024-09-25 | 1,037 | 1,047 | 1,020 | 1,041 | 121,500 | 1,041 |
2024-09-24 | 1,056 | 1,056 | 1,029 | 1,035 | 103,500 | 1,035 |
2024-09-20 | 1,065 | 1,074 | 1,061 | 1,061 | 73,800 | 1,061 |
2024-09-19 | 1,057 | 1,067 | 1,055 | 1,058 | 65,100 | 1,058 |
2024-09-18 | 1,063 | 1,063 | 1,036 | 1,052 | 65,400 | 1,052 |
2024-09-17 | 1,056 | 1,060 | 1,049 | 1,058 | 67,600 | 1,058 |
2024-09-13 | 1,050 | 1,067 | 1,049 | 1,055 | 105,300 | 1,055 |
2024-09-12 | 1,027 | 1,072 | 1,027 | 1,055 | 160,600 | 1,055 |
2024-09-11 | 1,030 | 1,043 | 1,017 | 1,026 | 95,900 | 1,026 |
2024-09-10 | 1,038 | 1,047 | 1,027 | 1,030 | 69,300 | 1,030 |
2024-09-09 | 1,032 | 1,049 | 1,029 | 1,038 | 102,600 | 1,038 |
2024-09-06 | 1,076 | 1,088 | 1,048 | 1,060 | 209,600 | 1,060 |
2024-09-05 | 1,025 | 1,072 | 1,023 | 1,064 | 243,100 | 1,064 |
2024-09-04 | 1,013 | 1,029 | 1,003 | 1,015 | 108,400 | 1,015 |
2024-09-03 | 1,010 | 1,024 | 1,009 | 1,024 | 64,900 | 1,024 |
2024-09-02 | 1,026 | 1,035 | 1,009 | 1,017 | 89,700 | 1,017 |
2024-08-30 | 1,011 | 1,025 | 1,011 | 1,021 | 62,900 | 1,021 |
2024-08-29 | 1,020 | 1,027 | 1,009 | 1,012 | 58,100 | 1,012 |
2024-08-28 | 1,031 | 1,032 | 1,012 | 1,016 | 99,800 | 1,016 |
2024-08-27 | 1,036 | 1,042 | 1,029 | 1,039 | 55,200 | 1,039 |
2024-08-26 | 1,033 | 1,036 | 1,026 | 1,035 | 73,200 | 1,035 |
2024-08-23 | 1,043 | 1,049 | 1,025 | 1,028 | 71,200 | 1,028 |
2024-08-22 | 1,040 | 1,056 | 1,029 | 1,043 | 133,800 | 1,043 |
2024-08-21 | 1,017 | 1,039 | 1,006 | 1,037 | 126,700 | 1,037 |
2024-08-20 | 999 | 1,016 | 999 | 1,011 | 68,800 | 1,011 |
2024-08-19 | 997 | 1,008 | 984 | 987 | 88,200 | 987 |
2024-08-16 | 978 | 1,012 | 971 | 1,011 | 144,800 | 1,011 |
2024-08-15 | 971 | 978 | 951 | 967 | 218,400 | 967 |
2024-08-14 | 979 | 985 | 962 | 982 | 176,300 | 982 |
2024-08-13 | 967 | 981 | 953 | 981 | 393,800 | 981 |
2024-08-09 | 1,040 | 1,044 | 1,007 | 1,027 | 188,800 | 1,027 |
2024-08-08 | 995 | 1,023 | 991 | 1,005 | 163,700 | 1,005 |
2024-08-07 | 1,000 | 1,024 | 990 | 996 | 235,100 | 996 |
2024-08-06 | 972 | 1,042 | 969 | 1,020 | 298,700 | 1,020 |
2024-08-05 | 948 | 981 | 891 | 903 | 360,700 | 903 |
2024-08-02 | 1,025 | 1,032 | 993 | 993 | 242,500 | 993 |
2024-08-01 | 1,070 | 1,070 | 1,036 | 1,052 | 155,600 | 1,052 |
2024-07-31 | 1,052 | 1,070 | 1,046 | 1,070 | 86,100 | 1,070 |
2024-07-30 | 1,060 | 1,066 | 1,050 | 1,052 | 87,800 | 1,052 |
2024-07-29 | 1,050 | 1,071 | 1,048 | 1,065 | 115,100 | 1,065 |
2024-07-26 | 1,042 | 1,054 | 1,035 | 1,036 | 72,900 | 1,036 |
2024-07-25 | 1,022 | 1,042 | 1,022 | 1,033 | 109,200 | 1,033 |
2024-07-24 | 1,050 | 1,054 | 1,035 | 1,035 | 60,100 | 1,035 |
2024-07-23 | 1,047 | 1,050 | 1,041 | 1,047 | 36,400 | 1,047 |
2024-07-22 | 1,046 | 1,050 | 1,037 | 1,037 | 79,600 | 1,037 |
2024-07-19 | 1,065 | 1,065 | 1,043 | 1,046 | 114,900 | 1,046 |
2024-07-18 | 1,076 | 1,085 | 1,061 | 1,068 | 103,200 | 1,068 |
2024-07-17 | 1,083 | 1,093 | 1,078 | 1,080 | 131,800 | 1,080 |
2024-07-16 | 1,081 | 1,084 | 1,070 | 1,079 | 105,700 | 1,079 |
2024-07-12 | 1,083 | 1,095 | 1,075 | 1,080 | 126,700 | 1,080 |
2024-07-11 | 1,065 | 1,082 | 1,065 | 1,077 | 134,800 | 1,077 |
2024-07-10 | 1,049 | 1,053 | 1,038 | 1,050 | 124,800 | 1,050 |
2024-07-09 | 1,045 | 1,049 | 1,032 | 1,042 | 156,200 | 1,042 |
2024-07-08 | 1,041 | 1,044 | 1,033 | 1,037 | 80,200 | 1,037 |
2024-07-05 | 1,058 | 1,058 | 1,034 | 1,034 | 113,200 | 1,034 |
2024-07-04 | 1,062 | 1,062 | 1,052 | 1,057 | 64,300 | 1,057 |
2024-07-03 | 1,060 | 1,067 | 1,055 | 1,062 | 60,700 | 1,062 |
2024-07-02 | 1,051 | 1,056 | 1,049 | 1,056 | 57,800 | 1,056 |
2024-07-01 | 1,065 | 1,069 | 1,047 | 1,051 | 74,400 | 1,051 |
2024-06-28 | 1,065 | 1,071 | 1,052 | 1,054 | 82,100 | 1,054 |
2024-06-27 | 1,068 | 1,072 | 1,057 | 1,068 | 71,400 | 1,068 |
2024-06-26 | 1,068 | 1,075 | 1,065 | 1,067 | 72,800 | 1,067 |
2024-06-25 | 1,067 | 1,072 | 1,059 | 1,067 | 112,100 | 1,067 |
2024-06-24 | 1,057 | 1,061 | 1,049 | 1,055 | 122,400 | 1,055 |
2024-06-21 | 1,064 | 1,081 | 1,050 | 1,052 | 205,300 | 1,052 |
2024-06-20 | 1,045 | 1,064 | 1,040 | 1,055 | 223,000 | 1,055 |
2024-06-19 | 1,079 | 1,080 | 1,066 | 1,074 | 55,700 | 1,074 |
2024-06-18 | 1,087 | 1,100 | 1,066 | 1,079 | 92,700 | 1,079 |
2024-06-17 | 1,089 | 1,096 | 1,060 | 1,075 | 145,800 | 1,075 |
2024-06-14 | 1,055 | 1,098 | 1,055 | 1,092 | 197,100 | 1,092 |
2024-06-13 | 1,082 | 1,089 | 1,055 | 1,055 | 107,300 | 1,055 |
2024-06-12 | 1,098 | 1,111 | 1,076 | 1,078 | 115,800 | 1,078 |
2024-06-11 | 1,072 | 1,103 | 1,072 | 1,099 | 256,100 | 1,099 |
2024-06-10 | 1,074 | 1,083 | 1,071 | 1,071 | 92,300 | 1,071 |
2024-06-07 | 1,075 | 1,082 | 1,069 | 1,076 | 190,500 | 1,076 |
2024-06-06 | 1,058 | 1,079 | 1,055 | 1,068 | 157,200 | 1,068 |
2024-06-05 | 1,056 | 1,077 | 1,056 | 1,058 | 129,800 | 1,058 |
2024-06-04 | 1,058 | 1,066 | 1,046 | 1,054 | 138,900 | 1,054 |
2024-06-03 | 1,048 | 1,056 | 1,035 | 1,053 | 205,400 | 1,053 |
2024-05-31 | 1,010 | 1,037 | 1,004 | 1,035 | 199,600 | 1,035 |
2024-05-30 | 996 | 1,006 | 986 | 1,002 | 160,900 | 1,002 |
2024-05-29 | 1,003 | 1,016 | 986 | 998 | 294,100 | 998 |
2024-05-28 | 1,017 | 1,022 | 1,001 | 1,005 | 139,100 | 1,005 |
2024-05-27 | 1,018 | 1,031 | 1,006 | 1,014 | 104,400 | 1,014 |
2024-05-24 | 1,001 | 1,019 | 1,000 | 1,013 | 247,600 | 1,013 |
2024-05-23 | 1,006 | 1,020 | 988 | 1,017 | 355,700 | 1,017 |
2024-05-22 | 1,041 | 1,050 | 1,035 | 1,036 | 129,200 | 1,036 |
2024-05-21 | 1,056 | 1,061 | 1,041 | 1,041 | 209,100 | 1,041 |
2024-05-20 | 1,064 | 1,066 | 1,053 | 1,056 | 140,100 | 1,056 |
2024-05-17 | 1,045 | 1,075 | 1,044 | 1,063 | 250,300 | 1,063 |
2024-05-16 | 1,046 | 1,058 | 1,035 | 1,051 | 508,900 | 1,051 |
2024-05-15 | 1,105 | 1,121 | 1,036 | 1,045 | 1,082,200 | 1,045 |
2024-05-14 | 1,219 | 1,228 | 1,210 | 1,227 | 189,400 | 1,227 |
2024-05-13 | 1,213 | 1,227 | 1,209 | 1,220 | 107,100 | 1,220 |
2024-05-10 | 1,224 | 1,231 | 1,210 | 1,215 | 105,700 | 1,215 |
2024-05-09 | 1,222 | 1,224 | 1,203 | 1,214 | 125,700 | 1,214 |
2024-05-08 | 1,250 | 1,260 | 1,218 | 1,225 | 179,000 | 1,225 |
2024-05-07 | 1,207 | 1,258 | 1,207 | 1,250 | 245,200 | 1,250 |
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