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
2024-03-281,2281,2701,2271,261551,9001,261
2024-03-271,2511,2611,2371,255568,9001,255
2024-03-261,2221,2351,2151,224320,0001,224
2024-03-251,2401,2591,2291,232385,4001,232
2024-03-221,2251,2441,2151,240319,7001,240
2024-03-211,2071,2171,1991,205303,0001,205
2024-03-191,1851,1951,1771,193302,2001,193
2024-03-181,1931,1961,1861,191167,3001,191
2024-03-151,1931,1961,1801,183204,3001,183
2024-03-141,1831,1931,1751,192238,2001,192
2024-03-131,2081,2181,1871,187253,4001,187
2024-03-121,1891,2231,1801,212307,2001,212
2024-03-111,1821,1961,1781,192252,5001,192
2024-03-081,1551,1921,1511,184281,8001,184
2024-03-071,2001,2031,1641,168349,9001,168
2024-03-061,1801,2021,1731,190222,5001,190
2024-03-051,1811,1871,1671,180331,0001,180
2024-03-041,2231,2231,1921,194393,4001,194
2024-03-011,2261,2281,2031,208308,7001,208
2024-02-291,2091,2381,1951,221358,8001,221
2024-02-281,2221,2251,2031,216291,1001,216
2024-02-271,2281,2291,2121,218257,1001,218
2024-02-261,2151,2331,1951,228437,3001,228
2024-02-221,2541,2561,2101,222495,5001,222
2024-02-211,2341,2431,1951,203434,9001,203
2024-02-201,2501,2871,2381,240269,9001,240
2024-02-191,2371,2441,2181,234179,6001,234
2024-02-161,2471,2541,2201,242388,0001,242
2024-02-151,3651,3741,2301,243832,0001,243
2024-02-141,3101,3101,2581,305329,9001,305
2024-02-131,3081,3191,2901,319204,4001,319
2024-02-091,2781,3051,2771,295158,0001,295
2024-02-081,2881,2931,2611,278233,4001,278
2024-02-071,3211,3231,2741,288257,9001,288
2024-02-061,3361,3411,3251,328121,0001,328
2024-02-051,3331,3531,3231,349107,9001,349
2024-02-021,3351,3671,3281,333142,6001,333
2024-02-011,3331,3421,3211,327102,2001,327
2024-01-311,3301,3461,3291,34586,1001,345
2024-01-301,3381,3451,3251,332114,5001,332
2024-01-291,3261,3631,3261,330150,6001,330
2024-01-261,3501,3631,3231,324194,3001,324
2024-01-251,3311,3811,3201,353381,1001,353
2024-01-241,3221,3281,3091,322106,1001,322
2024-01-231,3111,3401,3021,336134,5001,336
2024-01-221,3171,3221,3051,305106,1001,305
2024-01-191,3041,3121,2951,300119,5001,300
2024-01-181,3031,3121,2931,306112,5001,306
2024-01-171,3111,3191,3011,304133,6001,304
2024-01-161,3201,3351,3091,311118,6001,311
2024-01-151,3151,3301,3011,328130,9001,328
2024-01-121,3371,3491,3181,318189,2001,318
2024-01-111,3401,3481,3221,338209,4001,338
2024-01-101,3411,3481,3211,339119,4001,339
2024-01-091,3341,3661,3341,351168,3001,351
2024-01-051,3751,3821,3261,328159,7001,328
2024-01-041,3801,3811,3531,375131,7001,375

分割・併合履歴 : [2017-02-24]1株→3株