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
2024-06-211,0641,0811,0501,052205,3001,052
2024-06-201,0451,0641,0401,055223,0001,055
2024-06-191,0791,0801,0661,07455,7001,074
2024-06-181,0871,1001,0661,07992,7001,079
2024-06-171,0891,0961,0601,075145,8001,075
2024-06-141,0551,0981,0551,092197,1001,092
2024-06-131,0821,0891,0551,055107,3001,055
2024-06-121,0981,1111,0761,078115,8001,078
2024-06-111,0721,1031,0721,099256,1001,099
2024-06-101,0741,0831,0711,07192,3001,071
2024-06-071,0751,0821,0691,076190,5001,076
2024-06-061,0581,0791,0551,068157,2001,068
2024-06-051,0561,0771,0561,058129,8001,058
2024-06-041,0581,0661,0461,054138,9001,054
2024-06-031,0481,0561,0351,053205,4001,053
2024-05-311,0101,0371,0041,035199,6001,035
2024-05-309961,0069861,002160,9001,002
2024-05-291,0031,016986998294,100998
2024-05-281,0171,0221,0011,005139,1001,005
2024-05-271,0181,0311,0061,014104,4001,014
2024-05-241,0011,0191,0001,013247,6001,013
2024-05-231,0061,0209881,017355,7001,017
2024-05-221,0411,0501,0351,036129,2001,036
2024-05-211,0561,0611,0411,041209,1001,041
2024-05-201,0641,0661,0531,056140,1001,056
2024-05-171,0451,0751,0441,063250,3001,063
2024-05-161,0461,0581,0351,051508,9001,051
2024-05-151,1051,1211,0361,0451,082,2001,045
2024-05-141,2191,2281,2101,227189,4001,227
2024-05-131,2131,2271,2091,220107,1001,220
2024-05-101,2241,2311,2101,215105,7001,215
2024-05-091,2221,2241,2031,214125,7001,214
2024-05-081,2501,2601,2181,225179,0001,225
2024-05-071,2071,2581,2071,250245,2001,250
2024-05-021,1871,2131,1801,188160,1001,188
2024-05-011,2001,2071,1881,188106,7001,188
2024-04-301,2251,2371,2011,208163,3001,208
2024-04-261,1891,2191,1771,216220,1001,216
2024-04-251,2111,2171,1871,189109,8001,189
2024-04-241,1791,2171,1721,211229,7001,211
2024-04-231,1901,2081,1671,173570,5001,173
2024-04-221,2451,2521,1601,173977,7001,173
2024-04-191,2741,2921,2521,262148,6001,262
2024-04-181,2601,2881,2601,277115,8001,277
2024-04-171,2701,2701,2431,260154,7001,260
2024-04-161,2901,2911,2551,256163,6001,256
2024-04-151,3011,3251,2951,305145,0001,305
2024-04-121,2831,3191,2831,318233,4001,318
2024-04-111,2451,2681,2431,265129,2001,265
2024-04-101,2551,2661,2551,25870,6001,258
2024-04-091,2471,2621,2411,259101,2001,259
2024-04-081,2451,2631,2381,248159,1001,248
2024-04-051,2231,2631,2231,245244,8001,245
2024-04-041,2471,2471,2221,228169,4001,228
2024-04-031,2241,2491,2201,242165,9001,242
2024-04-021,2541,2601,2371,244177,9001,244
2024-04-011,2841,2841,2531,261200,1001,261
2024-03-291,2701,2881,2611,286246,3001,286
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