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 |
---|---|---|---|---|---|---|
2025-02-17 | 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