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
2025-02-171,0101,0219971,013171,2001,013
2025-02-141,0561,0561,0331,039126,7001,039
2025-02-131,0491,0581,0441,05851,1001,058
2025-02-121,0641,0641,0391,04467,2001,044
2025-02-101,0741,0781,0631,06552,7001,065
2025-02-071,0581,0841,0581,073122,5001,073
2025-02-061,0391,0581,0231,058121,3001,058
2025-02-051,0201,0361,0201,03351,5001,033
2025-02-041,0341,0411,0151,017123,6001,017
2025-02-031,0511,0551,0331,034137,1001,034
2025-01-311,0811,0811,0641,070120,4001,070
2025-01-301,0701,0861,0701,08366,0001,083
2025-01-291,0771,0801,0651,07170,5001,071
2025-01-281,0401,0711,0401,06985,8001,069
2025-01-271,0511,0541,0411,04469,1001,044
2025-01-241,0481,0661,0401,05367,1001,053
2025-01-231,0471,0501,0381,04953,3001,049
2025-01-221,0381,0521,0351,05055,3001,050
2025-01-211,0401,0401,0271,03531,3001,035
2025-01-201,0321,0381,0291,03247,0001,032
2025-01-171,0391,0411,0221,02877,3001,028
2025-01-161,0651,0661,0421,04755,7001,047
2025-01-151,0561,0651,0471,05052,2001,050
2025-01-141,0721,0721,0531,06164,5001,061
2025-01-101,0521,0701,0461,070103,5001,070
2025-01-091,0681,0681,0421,04587,5001,045
2025-01-081,0771,0771,0591,06798,5001,067
2025-01-071,0931,0931,0761,08367,7001,083
2025-01-061,1101,1151,0821,08286,0001,082

分割・併合履歴 : [2017-02-24]1株→3株