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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,051 | 1,054 | 1,036 | 1,038 | 97,500 | 1,038 |
| 2025-12-04 | 1,041 | 1,059 | 1,041 | 1,059 | 122,800 | 1,059 |
| 2025-12-03 | 1,055 | 1,055 | 1,031 | 1,041 | 159,400 | 1,041 |
| 2025-12-02 | 1,057 | 1,071 | 1,050 | 1,059 | 184,300 | 1,059 |
| 2025-12-01 | 1,068 | 1,068 | 1,046 | 1,052 | 124,300 | 1,052 |
| 2025-11-28 | 1,065 | 1,080 | 1,062 | 1,069 | 74,100 | 1,069 |
| 2025-11-27 | 1,073 | 1,075 | 1,062 | 1,064 | 48,100 | 1,064 |
| 2025-11-26 | 1,074 | 1,081 | 1,069 | 1,073 | 60,000 | 1,073 |
| 2025-11-25 | 1,088 | 1,089 | 1,063 | 1,066 | 94,600 | 1,066 |
| 2025-11-21 | 1,042 | 1,084 | 1,042 | 1,084 | 91,800 | 1,084 |
| 2025-11-20 | 1,049 | 1,058 | 1,046 | 1,051 | 76,600 | 1,051 |
| 2025-11-19 | 1,055 | 1,059 | 1,041 | 1,047 | 135,900 | 1,047 |
| 2025-11-18 | 1,071 | 1,071 | 1,045 | 1,053 | 115,600 | 1,053 |
| 2025-11-17 | 1,091 | 1,097 | 1,050 | 1,075 | 257,400 | 1,075 |
| 2025-11-14 | 1,121 | 1,125 | 1,073 | 1,086 | 336,900 | 1,086 |
| 2025-11-13 | 1,068 | 1,075 | 1,043 | 1,049 | 95,700 | 1,049 |
| 2025-11-12 | 1,030 | 1,070 | 1,030 | 1,068 | 129,300 | 1,068 |
| 2025-11-11 | 1,036 | 1,038 | 1,024 | 1,033 | 83,200 | 1,033 |
| 2025-11-10 | 1,040 | 1,045 | 1,033 | 1,034 | 90,400 | 1,034 |
| 2025-11-07 | 1,033 | 1,037 | 1,025 | 1,033 | 61,500 | 1,033 |
| 2025-11-06 | 1,030 | 1,043 | 1,026 | 1,033 | 79,300 | 1,033 |
| 2025-11-05 | 1,031 | 1,035 | 1,017 | 1,028 | 100,400 | 1,028 |
| 2025-11-04 | 1,039 | 1,048 | 1,030 | 1,036 | 71,900 | 1,036 |
| 2025-10-31 | 1,031 | 1,045 | 1,024 | 1,045 | 115,100 | 1,045 |
| 2025-10-30 | 1,046 | 1,050 | 1,034 | 1,034 | 234,200 | 1,034 |
| 2025-10-29 | 1,059 | 1,063 | 1,044 | 1,046 | 112,900 | 1,046 |
| 2025-10-28 | 1,091 | 1,091 | 1,057 | 1,057 | 108,600 | 1,057 |
| 2025-10-27 | 1,092 | 1,110 | 1,090 | 1,092 | 66,500 | 1,092 |
| 2025-10-24 | 1,110 | 1,113 | 1,093 | 1,093 | 59,200 | 1,093 |
| 2025-10-23 | 1,099 | 1,110 | 1,098 | 1,109 | 78,300 | 1,109 |
| 2025-10-22 | 1,101 | 1,108 | 1,099 | 1,100 | 63,900 | 1,100 |
| 2025-10-21 | 1,093 | 1,107 | 1,089 | 1,096 | 126,400 | 1,096 |
| 2025-10-20 | 1,101 | 1,102 | 1,079 | 1,089 | 83,400 | 1,089 |
| 2025-10-17 | 1,105 | 1,105 | 1,093 | 1,097 | 46,300 | 1,097 |
| 2025-10-16 | 1,092 | 1,107 | 1,092 | 1,105 | 53,700 | 1,105 |
| 2025-10-15 | 1,088 | 1,092 | 1,074 | 1,088 | 63,000 | 1,088 |
| 2025-10-14 | 1,099 | 1,108 | 1,065 | 1,076 | 108,800 | 1,076 |
| 2025-10-10 | 1,121 | 1,126 | 1,113 | 1,116 | 90,500 | 1,116 |
| 2025-10-09 | 1,123 | 1,132 | 1,117 | 1,128 | 76,500 | 1,128 |
| 2025-10-08 | 1,124 | 1,143 | 1,120 | 1,123 | 79,000 | 1,123 |
| 2025-10-07 | 1,129 | 1,132 | 1,120 | 1,122 | 65,400 | 1,122 |
| 2025-10-06 | 1,132 | 1,135 | 1,117 | 1,129 | 102,300 | 1,129 |
| 2025-10-03 | 1,102 | 1,126 | 1,101 | 1,119 | 107,300 | 1,119 |
| 2025-10-02 | 1,097 | 1,104 | 1,094 | 1,104 | 86,200 | 1,104 |
| 2025-10-01 | 1,103 | 1,109 | 1,085 | 1,093 | 97,600 | 1,093 |
| 2025-09-30 | 1,103 | 1,118 | 1,103 | 1,103 | 72,400 | 1,103 |
| 2025-09-29 | 1,125 | 1,130 | 1,103 | 1,108 | 75,400 | 1,108 |
| 2025-09-26 | 1,101 | 1,112 | 1,097 | 1,110 | 80,200 | 1,110 |
| 2025-09-25 | 1,101 | 1,105 | 1,097 | 1,100 | 59,600 | 1,100 |
| 2025-09-24 | 1,093 | 1,097 | 1,083 | 1,093 | 79,600 | 1,093 |
| 2025-09-22 | 1,101 | 1,106 | 1,096 | 1,099 | 91,500 | 1,099 |
| 2025-09-19 | 1,121 | 1,121 | 1,092 | 1,098 | 141,500 | 1,098 |
| 2025-09-18 | 1,145 | 1,145 | 1,110 | 1,116 | 207,900 | 1,116 |
| 2025-09-17 | 1,149 | 1,157 | 1,134 | 1,142 | 99,500 | 1,142 |
| 2025-09-16 | 1,124 | 1,164 | 1,121 | 1,148 | 157,500 | 1,148 |
| 2025-09-12 | 1,117 | 1,122 | 1,115 | 1,117 | 62,800 | 1,117 |
| 2025-09-11 | 1,120 | 1,128 | 1,111 | 1,117 | 116,400 | 1,117 |
| 2025-09-10 | 1,122 | 1,127 | 1,112 | 1,113 | 76,400 | 1,113 |
| 2025-09-09 | 1,126 | 1,132 | 1,110 | 1,112 | 119,400 | 1,112 |
| 2025-09-08 | 1,120 | 1,129 | 1,112 | 1,120 | 141,000 | 1,120 |
| 2025-09-05 | 1,100 | 1,109 | 1,096 | 1,100 | 121,300 | 1,100 |
| 2025-09-04 | 1,083 | 1,098 | 1,078 | 1,095 | 75,900 | 1,095 |
| 2025-09-03 | 1,070 | 1,080 | 1,068 | 1,080 | 65,600 | 1,080 |
| 2025-09-02 | 1,069 | 1,084 | 1,066 | 1,075 | 77,800 | 1,075 |
| 2025-09-01 | 1,067 | 1,074 | 1,054 | 1,061 | 115,600 | 1,061 |
| 2025-08-29 | 1,064 | 1,087 | 1,063 | 1,064 | 114,500 | 1,064 |
| 2025-08-28 | 1,065 | 1,068 | 1,060 | 1,066 | 51,700 | 1,066 |
| 2025-08-27 | 1,069 | 1,069 | 1,063 | 1,065 | 53,800 | 1,065 |
| 2025-08-26 | 1,080 | 1,088 | 1,072 | 1,075 | 49,300 | 1,075 |
| 2025-08-25 | 1,090 | 1,090 | 1,078 | 1,079 | 71,500 | 1,079 |
| 2025-08-22 | 1,085 | 1,085 | 1,076 | 1,083 | 74,300 | 1,083 |
| 2025-08-21 | 1,075 | 1,081 | 1,060 | 1,075 | 67,600 | 1,075 |
| 2025-08-20 | 1,097 | 1,099 | 1,075 | 1,075 | 97,400 | 1,075 |
| 2025-08-19 | 1,085 | 1,094 | 1,081 | 1,092 | 116,300 | 1,092 |
| 2025-08-18 | 1,065 | 1,082 | 1,061 | 1,082 | 127,800 | 1,082 |
| 2025-08-15 | 1,072 | 1,083 | 1,063 | 1,065 | 84,600 | 1,065 |
| 2025-08-14 | 1,065 | 1,084 | 1,065 | 1,077 | 117,500 | 1,077 |
| 2025-08-13 | 1,070 | 1,079 | 1,056 | 1,074 | 151,400 | 1,074 |
| 2025-08-12 | 1,092 | 1,093 | 1,053 | 1,053 | 243,000 | 1,053 |
| 2025-08-08 | 1,096 | 1,098 | 1,077 | 1,089 | 97,400 | 1,089 |
| 2025-08-07 | 1,099 | 1,106 | 1,092 | 1,098 | 102,400 | 1,098 |
| 2025-08-06 | 1,086 | 1,102 | 1,084 | 1,099 | 151,600 | 1,099 |
| 2025-08-05 | 1,084 | 1,087 | 1,073 | 1,074 | 65,800 | 1,074 |
| 2025-08-04 | 1,065 | 1,078 | 1,057 | 1,077 | 118,700 | 1,077 |
| 2025-08-01 | 1,054 | 1,079 | 1,054 | 1,079 | 104,200 | 1,079 |
| 2025-07-31 | 1,057 | 1,063 | 1,052 | 1,058 | 57,900 | 1,058 |
| 2025-07-30 | 1,068 | 1,070 | 1,055 | 1,059 | 68,500 | 1,059 |
| 2025-07-29 | 1,077 | 1,077 | 1,061 | 1,069 | 69,700 | 1,069 |
| 2025-07-28 | 1,074 | 1,080 | 1,058 | 1,080 | 123,800 | 1,080 |
| 2025-07-25 | 1,058 | 1,074 | 1,052 | 1,071 | 128,700 | 1,071 |
| 2025-07-24 | 1,056 | 1,067 | 1,050 | 1,056 | 99,600 | 1,056 |
| 2025-07-23 | 1,047 | 1,057 | 1,044 | 1,055 | 173,100 | 1,055 |
| 2025-07-22 | 1,029 | 1,049 | 1,029 | 1,042 | 190,100 | 1,042 |
| 2025-07-18 | 1,013 | 1,030 | 1,008 | 1,020 | 178,400 | 1,020 |
| 2025-07-17 | 999 | 1,012 | 999 | 1,007 | 86,700 | 1,007 |
| 2025-07-16 | 1,002 | 1,006 | 995 | 997 | 68,700 | 997 |
| 2025-07-15 | 1,001 | 1,005 | 1,000 | 1,002 | 54,500 | 1,002 |
| 2025-07-14 | 1,008 | 1,010 | 995 | 998 | 96,000 | 998 |
| 2025-07-11 | 1,011 | 1,018 | 1,009 | 1,009 | 39,200 | 1,009 |
| 2025-07-10 | 1,018 | 1,020 | 1,006 | 1,009 | 95,600 | 1,009 |
| 2025-07-09 | 1,014 | 1,017 | 1,009 | 1,016 | 75,800 | 1,016 |
| 2025-07-08 | 994 | 1,019 | 994 | 1,012 | 119,200 | 1,012 |
| 2025-07-07 | 1,001 | 1,005 | 997 | 997 | 75,900 | 997 |
| 2025-07-04 | 1,013 | 1,015 | 985 | 1,002 | 146,800 | 1,002 |
| 2025-07-03 | 1,017 | 1,020 | 1,004 | 1,008 | 113,100 | 1,008 |
| 2025-07-02 | 1,017 | 1,049 | 1,013 | 1,016 | 340,000 | 1,016 |
| 2025-07-01 | 1,007 | 1,015 | 1,001 | 1,012 | 101,500 | 1,012 |
| 2025-06-30 | 1,013 | 1,023 | 1,009 | 1,011 | 117,400 | 1,011 |
| 2025-06-27 | 1,005 | 1,008 | 999 | 1,008 | 80,200 | 1,008 |
| 2025-06-26 | 999 | 1,009 | 997 | 1,005 | 66,300 | 1,005 |
| 2025-06-25 | 1,000 | 1,002 | 992 | 1,002 | 103,900 | 1,002 |
| 2025-06-24 | 1,002 | 1,007 | 994 | 1,007 | 97,500 | 1,007 |
| 2025-06-23 | 996 | 998 | 978 | 992 | 148,900 | 992 |
| 2025-06-20 | 1,031 | 1,035 | 996 | 997 | 247,400 | 997 |
| 2025-06-19 | 992 | 999 | 980 | 996 | 81,600 | 996 |
| 2025-06-18 | 992 | 1,004 | 990 | 995 | 91,900 | 995 |
| 2025-06-17 | 970 | 1,000 | 966 | 997 | 172,800 | 997 |
| 2025-06-16 | 961 | 966 | 952 | 955 | 42,200 | 955 |
| 2025-06-13 | 966 | 967 | 951 | 956 | 77,500 | 956 |
| 2025-06-12 | 972 | 975 | 967 | 974 | 47,000 | 974 |
| 2025-06-11 | 965 | 979 | 960 | 973 | 75,100 | 973 |
| 2025-06-10 | 963 | 978 | 960 | 960 | 95,400 | 960 |
| 2025-06-09 | 964 | 971 | 956 | 956 | 45,300 | 956 |
| 2025-06-06 | 971 | 971 | 960 | 960 | 70,900 | 960 |
| 2025-06-05 | 983 | 992 | 967 | 973 | 108,100 | 973 |
| 2025-06-04 | 973 | 983 | 973 | 974 | 108,500 | 974 |
| 2025-06-03 | 958 | 966 | 953 | 966 | 102,000 | 966 |
| 2025-06-02 | 951 | 954 | 934 | 953 | 178,800 | 953 |
| 2025-05-30 | 958 | 963 | 955 | 956 | 65,000 | 956 |
| 2025-05-29 | 970 | 975 | 961 | 966 | 105,800 | 966 |
| 2025-05-28 | 971 | 985 | 968 | 970 | 168,100 | 970 |
| 2025-05-27 | 924 | 964 | 924 | 958 | 139,200 | 958 |
| 2025-05-26 | 905 | 919 | 905 | 919 | 114,300 | 919 |
| 2025-05-23 | 906 | 916 | 906 | 907 | 91,200 | 907 |
| 2025-05-22 | 898 | 906 | 895 | 902 | 97,200 | 902 |
| 2025-05-21 | 921 | 926 | 901 | 904 | 97,200 | 904 |
| 2025-05-20 | 928 | 930 | 917 | 918 | 100,300 | 918 |
| 2025-05-19 | 929 | 936 | 925 | 936 | 150,800 | 936 |
| 2025-05-16 | 945 | 946 | 919 | 935 | 161,500 | 935 |
| 2025-05-15 | 978 | 988 | 951 | 951 | 183,400 | 951 |
| 2025-05-14 | 937 | 947 | 930 | 941 | 78,200 | 941 |
| 2025-05-13 | 937 | 945 | 933 | 937 | 71,800 | 937 |
| 2025-05-12 | 936 | 941 | 927 | 931 | 46,600 | 931 |
| 2025-05-09 | 922 | 937 | 920 | 929 | 64,400 | 929 |
| 2025-05-08 | 927 | 930 | 918 | 922 | 48,200 | 922 |
| 2025-05-07 | 915 | 933 | 915 | 927 | 79,700 | 927 |
| 2025-05-02 | 923 | 927 | 914 | 919 | 67,800 | 919 |
| 2025-05-01 | 930 | 930 | 918 | 921 | 56,800 | 921 |
| 2025-04-30 | 940 | 940 | 928 | 931 | 57,100 | 931 |
| 2025-04-28 | 940 | 954 | 939 | 940 | 72,100 | 940 |
| 2025-04-25 | 939 | 939 | 924 | 933 | 74,900 | 933 |
| 2025-04-24 | 933 | 942 | 928 | 934 | 51,400 | 934 |
| 2025-04-23 | 950 | 951 | 932 | 932 | 60,600 | 932 |
| 2025-04-22 | 928 | 939 | 926 | 932 | 59,700 | 932 |
| 2025-04-21 | 937 | 946 | 932 | 938 | 101,000 | 938 |
| 2025-04-18 | 907 | 936 | 903 | 936 | 134,800 | 936 |
| 2025-04-17 | 879 | 904 | 877 | 902 | 147,200 | 902 |
| 2025-04-16 | 881 | 884 | 873 | 880 | 68,100 | 880 |
| 2025-04-15 | 880 | 890 | 879 | 881 | 74,500 | 881 |
| 2025-04-14 | 879 | 886 | 874 | 880 | 113,100 | 880 |
| 2025-04-11 | 849 | 873 | 836 | 867 | 160,600 | 867 |
| 2025-04-10 | 888 | 888 | 867 | 881 | 169,500 | 881 |
| 2025-04-09 | 847 | 849 | 824 | 843 | 197,600 | 843 |
| 2025-04-08 | 863 | 878 | 853 | 877 | 279,500 | 877 |
| 2025-04-07 | 834 | 836 | 807 | 818 | 270,400 | 818 |
| 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