6238 フリュー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,3081,3311,2721,276124,3001,276
2021-12-071,2761,3041,2601,302139,3001,302
2021-12-061,2511,2831,2511,263126,6001,263
2021-12-031,2281,2611,2231,258132,4001,258
2021-12-021,2201,2301,1841,202146,3001,202
2021-12-011,2521,2541,2121,228191,4001,228
2021-11-301,2581,3071,2561,272290,7001,272
2021-11-291,2081,2511,1961,229155,3001,229
2021-11-261,2351,2461,2111,221182,4001,221
2021-11-251,2721,2941,2561,265193,7001,265
2021-11-241,3271,3271,2621,278226,5001,278
2021-11-221,3391,3461,3201,337118,7001,337
2021-11-191,3491,3681,3261,342143,0001,342
2021-11-181,4191,4191,3471,347289,0001,347
2021-11-171,4281,4411,3811,414299,6001,414
2021-11-161,4761,4771,3931,398391,5001,398
2021-11-151,5611,5681,4701,502314,9001,502
2021-11-121,5881,6141,5821,601121,2001,601
2021-11-111,5951,5961,5591,58668,1001,586
2021-11-101,5981,6031,5741,59245,0001,592
2021-11-091,6581,6581,5841,59076,3001,590
2021-11-081,6381,6391,6111,63355,3001,633
2021-11-051,6501,6551,6251,62948,7001,629
2021-11-041,6391,6701,6251,662117,7001,662
2021-11-021,6821,7171,6141,626214,0001,626
2021-11-011,6851,7071,6791,685104,4001,685
2021-10-291,6441,6571,6061,650112,0001,650
2021-10-281,6071,6541,5931,644218,8001,644
2021-10-271,6161,6161,5941,608100,5001,608
2021-10-261,6201,6291,6031,62789,1001,627
2021-10-251,5771,6131,5701,600152,5001,600
2021-10-221,5391,5901,5171,578239,7001,578
2021-10-211,6201,6201,5461,565317,8001,565
2021-10-201,6701,6751,6361,641100,5001,641
2021-10-191,6491,6791,6331,66357,7001,663
2021-10-181,7001,7051,6161,650170,3001,650
2021-10-151,6501,6941,6411,68890,6001,688
2021-10-141,6001,6391,5971,63582,2001,635
2021-10-131,6231,6311,5811,59695,7001,596
2021-10-121,6561,6561,6191,633104,8001,633
2021-10-111,6411,6701,6311,667128,6001,667
2021-10-081,6071,6761,5861,643275,1001,643
2021-10-071,5741,5991,5521,559139,3001,559
2021-10-061,6281,6511,5811,587147,6001,587
2021-10-051,6361,6401,5751,603234,3001,603
2021-10-041,7331,7401,6461,668160,8001,668
2021-10-011,7591,7621,6571,700420,2001,700
2021-09-301,8351,8351,7711,782248,2001,782
2021-09-291,8261,8451,7851,841136,4001,841
2021-09-281,8551,8601,8011,852157,1001,852
2021-09-271,9001,9001,8211,843214,8001,843
2021-09-241,9341,9501,8831,895348,0001,895
2021-09-221,8801,9661,8801,906625,3001,906
2021-09-211,8341,8651,8171,840298,3001,840
2021-09-171,7981,8811,7951,877313,1001,877
2021-09-161,7691,7981,7691,792170,2001,792
2021-09-151,7601,7831,7381,764196,3001,764
2021-09-141,7051,7571,6901,752262,2001,752
2021-09-131,6501,7091,6421,690169,5001,690
2021-09-101,6141,6501,6101,650113,5001,650
2021-09-091,6261,6411,5991,627129,4001,627
2021-09-081,6101,6431,5991,642190,2001,642
2021-09-071,6001,6361,5871,626261,6001,626
2021-09-061,5901,5941,5631,585179,7001,585
2021-09-031,5541,5901,5491,58591,2001,585
2021-09-021,5701,5771,5441,571109,9001,571
2021-09-011,5631,5921,5481,585185,9001,585
2021-08-311,5871,5941,5561,556115,5001,556
2021-08-301,6041,6041,5581,596137,3001,596
2021-08-271,5851,6301,5621,616191,7001,616
2021-08-261,5651,5781,5401,574127,1001,574
2021-08-251,6101,6321,5731,589192,5001,589
2021-08-241,5151,6021,5111,596230,6001,596
2021-08-231,4371,5361,4351,505299,6001,505
2021-08-201,5251,5251,4631,467188,3001,467
2021-08-191,5501,5741,5341,534141,1001,534
2021-08-181,5541,6061,5241,574254,4001,574
2021-08-171,6251,6531,5511,571329,0001,571
2021-08-161,6681,7021,5731,611444,9001,611
2021-08-131,5001,7001,4811,6851,143,7001,685
2021-08-121,4711,4951,4641,478157,6001,478
2021-08-111,4551,4841,4491,484145,0001,484
2021-08-101,4691,4751,4421,451109,9001,451
2021-08-061,4401,4671,4321,45989,5001,459
2021-08-051,4231,4481,4091,43796,8001,437
2021-08-041,4141,4431,4131,425103,5001,425
2021-08-031,3981,4431,3981,443110,9001,443
2021-08-021,4131,4281,3971,39794,7001,397
2021-07-301,4081,4141,3951,41175,1001,411
2021-07-291,3941,4201,3881,408119,5001,408
2021-07-281,3971,4231,3891,389146,6001,389
2021-07-271,4191,4481,3831,401211,6001,401
2021-07-261,4851,4851,3961,407351,5001,407
2021-07-211,4491,4921,4291,464612,6001,464
2021-07-201,3981,4051,3581,371238,1001,371
2021-07-191,4111,4231,3931,403126,5001,403
2021-07-161,4101,4461,4041,425119,8001,425
2021-07-151,4441,4441,4121,423126,0001,423
2021-07-141,3921,4471,3791,439177,8001,439
2021-07-131,3831,4031,3721,396109,4001,396
2021-07-121,3891,3941,3711,37689,1001,376
2021-07-091,3731,3881,3321,370315,2001,370
2021-07-081,4101,4101,3821,386149,8001,386
2021-07-071,3801,4251,3621,414196,1001,414
2021-07-061,3731,3931,3661,38880,3001,388
2021-07-051,3681,3851,3571,379117,0001,379
2021-07-021,3661,3781,3521,367155,4001,367
2021-07-011,3991,3991,3541,368176,2001,368
2021-06-301,4001,4171,3631,408300,9001,408
2021-06-291,3891,4071,3741,392156,7001,392
2021-06-281,4031,4251,3841,409267,4001,409
2021-06-251,4471,4621,3891,424443,8001,424
2021-06-241,3801,4591,3541,410640,6001,410
2021-06-231,3381,3661,2891,357346,9001,357
2021-06-221,2721,2731,2461,25367,7001,253
2021-06-211,2411,2571,2011,249109,6001,249
2021-06-181,3201,3521,2551,263228,9001,263
2021-06-171,3001,3191,2881,316222,7001,316
2021-06-161,2541,2811,2451,277118,4001,277
2021-06-151,2751,2751,2531,25994,4001,259
2021-06-141,2461,2741,2331,272140,7001,272
2021-06-111,2211,2341,2141,233172,4001,233
2021-06-101,2071,2241,1771,221161,8001,221
2021-06-091,2091,2291,2031,206101,4001,206
2021-06-081,1951,2081,1901,205128,4001,205
2021-06-071,1851,1911,1701,17893,1001,178
2021-06-041,1901,1961,1811,18773,5001,187
2021-06-031,1751,1971,1691,189156,8001,189
2021-06-021,1651,2021,1531,173219,3001,173
2021-06-011,1411,1681,1251,167155,1001,167
2021-05-311,1291,1511,1131,135188,8001,135
2021-05-281,1541,1661,1211,130169,7001,130
2021-05-271,1441,1701,1431,161215,5001,161
2021-05-261,1431,1541,1381,138100,9001,138
2021-05-251,1431,1581,1391,142238,3001,142
2021-05-241,1131,1441,1051,139104,6001,139
2021-05-211,1251,1341,0991,101151,3001,101
2021-05-201,1111,1461,1111,129200,0001,129
2021-05-191,0901,1051,0841,103179,3001,103
2021-05-181,0421,0951,0421,094287,8001,094
2021-05-171,0501,0831,0271,031264,7001,031
2021-05-141,0181,0489971,041485,4001,041
2021-05-13950974947961178,500961
2021-05-12965967952960144,900960
2021-05-11988990965966201,400966
2021-05-101,0041,00898699785,100997
2021-05-079861,002975994139,300994
2021-05-0697198496997587,600975
2021-04-3098598997497761,500977
2021-04-289991,005986992113,500992
2021-04-271,0051,008988989136,000989
2021-04-261,0001,0219941,008166,6001,008
2021-04-231,0101,0209941,000153,5001,000
2021-04-22976987967976110,100976
2021-04-21963978946972255,900972
2021-04-201,0001,003987989104,100989
2021-04-191,0211,0251,0031,003136,6001,003
2021-04-161,0201,0281,0161,02643,6001,026
2021-04-151,0301,0311,0141,018144,3001,018
2021-04-141,0481,0521,0311,03677,7001,036
2021-04-131,0581,0661,0391,043173,6001,043
2021-04-121,0601,0651,0561,06326,9001,063
2021-04-091,0451,0671,0421,063121,0001,063
2021-04-081,0641,0651,0311,032196,9001,032
2021-04-071,0671,0771,0661,07670,9001,076
2021-04-061,0861,0901,0661,06865,8001,068
2021-04-051,0791,0911,0741,090110,7001,090
2021-04-021,0801,0881,0731,07767,1001,077
2021-04-011,0851,0931,0641,07097,8001,070
2021-03-311,0991,1171,0761,076127,0001,076
2021-03-301,1081,1101,0831,097273,4001,097
2021-03-291,1631,1671,1441,148414,3001,148
2021-03-261,1491,1631,1261,154327,6001,154
2021-03-251,1551,1551,1171,123155,1001,123
2021-03-241,1651,1701,1431,157323,0001,157
2021-03-231,1751,1811,1671,169128,1001,169
2021-03-221,1591,1851,1461,165240,6001,165
2021-03-191,1301,1531,1241,153252,4001,153
2021-03-181,1311,1421,1221,130165,0001,130
2021-03-171,1291,1291,1111,11781,7001,117
2021-03-161,1191,1271,1031,127103,8001,127
2021-03-151,0961,1241,0951,117165,7001,117
2021-03-121,0851,1021,0621,090251,7001,090
2021-03-111,0741,0901,0611,08880,6001,088
2021-03-101,0851,0861,0721,077107,5001,077
2021-03-091,0901,0951,0701,09198,1001,091
2021-03-081,0991,1041,0801,082141,1001,082
2021-03-051,0931,0941,0621,091191,7001,091
2021-03-041,0901,1051,0711,083125,1001,083
2021-03-031,1321,1431,0951,100181,4001,100
2021-03-021,1321,1521,1271,132115,9001,132
2021-03-011,1191,1351,0961,135173,2001,135
2021-02-261,1171,1171,0851,099191,8001,099
2021-02-251,0961,1241,0961,120102,9001,120
2021-02-241,1201,1221,0761,087152,2001,087
2021-02-221,1281,1391,1201,12094,1001,120
2021-02-191,1211,1221,0981,11784,4001,117
2021-02-181,1611,1611,1151,12388,2001,123
2021-02-171,1451,1451,1211,13189,3001,131
2021-02-161,1861,1871,1531,15488,0001,154
2021-02-151,1641,2051,1491,171122,3001,171
2021-02-121,1651,1731,1501,16391,0001,163
2021-02-101,1641,1781,1521,16681,5001,166
2021-02-091,1541,1581,1401,15642,3001,156
2021-02-081,1531,1711,1381,15369,6001,153
2021-02-051,1441,1601,1311,15185,9001,151
2021-02-041,1141,1411,1141,13651,6001,136
2021-02-031,0781,1181,0731,116106,7001,116
2021-02-021,0811,0901,0671,07686,3001,076
2021-02-011,1131,1141,0801,080129,7001,080
2021-01-291,1301,1491,1171,133103,6001,133
2021-01-281,1101,1301,1071,12798,2001,127
2021-01-271,1181,1351,0991,13298,5001,132
2021-01-261,1211,1211,0921,10793,8001,107
2021-01-251,1261,1331,1241,12640,1001,126
2021-01-221,1241,1321,1151,12451,0001,124
2021-01-211,1201,1361,1201,12179,9001,121
2021-01-201,1071,1161,1001,11649,2001,116
2021-01-191,1001,1031,0901,09833,9001,098
2021-01-181,1001,1081,0971,10025,6001,100
2021-01-151,1031,1121,0921,10558,6001,105
2021-01-141,1021,1211,0971,10399,8001,103
2021-01-131,1111,1141,1021,10836,4001,108
2021-01-121,1221,1221,1021,11339,6001,113
2021-01-081,1221,1291,1041,12553,3001,125
2021-01-071,1401,1401,1151,11958,6001,119
2021-01-061,0961,1391,0961,12474,1001,124
2021-01-051,1021,1071,0901,09262,6001,092
2021-01-041,1581,1581,1031,106102,4001,106

分割・併合履歴 : [2017-02-24]1株→3株