6238 フリュー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-011,1651,1871,1651,17878,5001,178
2022-11-301,1701,1731,1511,15579,2001,155
2022-11-291,2051,2051,1741,18056,3001,180
2022-11-281,2251,2311,2041,21083,6001,210
2022-11-251,2211,2341,2211,23079,7001,230
2022-11-241,1851,2271,1801,220152,5001,220
2022-11-221,1561,1811,1561,18188,0001,181
2022-11-211,1441,1551,1401,14942,8001,149
2022-11-181,1451,1501,1331,14377,8001,143
2022-11-171,1481,1591,1341,14276,4001,142
2022-11-161,1731,1791,1431,15494,6001,154
2022-11-151,1371,1771,1301,172156,0001,172
2022-11-141,1631,1731,1481,14886,3001,148
2022-11-111,1621,1811,1621,169100,2001,169
2022-11-101,1521,1651,1501,15775,1001,157
2022-11-091,1701,1751,1571,15744,8001,157
2022-11-081,1481,1661,1481,16378,3001,163
2022-11-071,1461,1611,1421,14470,8001,144
2022-11-041,1401,1521,1331,14092,2001,140
2022-11-021,1591,1771,1531,155104,8001,155
2022-11-011,1611,1671,1531,16354,5001,163
2022-10-311,1601,1791,1591,169103,6001,169
2022-10-281,1471,1641,1381,150187,9001,150
2022-10-271,1601,1641,1421,14757,4001,147
2022-10-261,1571,1741,1561,16873,9001,168
2022-10-251,1471,1541,1361,148103,4001,148
2022-10-241,1641,1731,1351,14767,7001,147
2022-10-211,1421,1581,1261,15188,6001,151
2022-10-201,1531,1761,1521,15570,2001,155
2022-10-191,1721,1801,1651,16786,0001,167
2022-10-181,1521,1721,1501,160108,1001,160
2022-10-171,1271,1431,1251,14166,9001,141
2022-10-141,1151,1391,1131,127135,6001,127
2022-10-131,1001,1091,0881,09980,2001,099
2022-10-121,0911,1221,0911,11192,3001,111
2022-10-111,0751,1231,0671,091126,1001,091
2022-10-071,0791,0971,0641,09157,8001,091
2022-10-061,0731,0901,0731,08371,5001,083
2022-10-051,0891,1021,0741,075105,5001,075
2022-10-041,0561,0771,0551,071104,4001,071
2022-10-031,0091,0341,0051,03475,3001,034
2022-09-301,0101,0251,0031,00968,1001,009
2022-09-291,0241,0241,0081,02271,7001,022
2022-09-281,0181,0219981,01177,8001,011
2022-09-279981,0129971,01067,3001,010
2022-09-261,0201,02199299999,900999
2022-09-221,0491,0571,0331,040113,2001,040
2022-09-211,0451,0631,0381,062112,8001,062
2022-09-201,0321,0481,0261,048108,1001,048
2022-09-161,0181,0271,0121,02089,8001,020
2022-09-151,0171,0211,0081,01892,3001,018
2022-09-141,0181,0211,0091,01474,9001,014
2022-09-131,0391,0431,0321,03263,5001,032
2022-09-121,0351,0411,0311,03580,6001,035
2022-09-091,0221,0341,0211,02688,8001,026
2022-09-081,0201,0331,0201,033100,3001,033
2022-09-071,0151,0159951,012132,0001,012
2022-09-061,0301,0361,0161,019113,0001,019
2022-09-059971,0209871,020132,3001,020
2022-09-021,0161,0221,0001,00073,8001,000
2022-09-011,0131,0181,0051,00985,6001,009
2022-08-311,0111,0271,0081,02072,6001,020
2022-08-301,0151,0211,0091,018109,2001,018
2022-08-291,0161,0231,0111,01391,6001,013
2022-08-261,0481,0551,0321,03269,1001,032
2022-08-251,0571,0691,0461,04885,4001,048
2022-08-241,0421,0501,0311,05092,3001,050
2022-08-231,0501,0531,0411,04170,9001,041
2022-08-221,0381,0511,0341,05087,8001,050
2022-08-191,0491,0571,0341,041125,6001,041
2022-08-181,0661,0771,0441,044117,8001,044
2022-08-171,0831,0951,0691,074162,7001,074
2022-08-161,0441,0911,0171,076373,5001,076
2022-08-151,0531,1151,0281,040659,2001,040
2022-08-121,1301,1471,1121,143146,1001,143
2022-08-101,1351,1431,1121,120123,3001,120
2022-08-091,1411,1541,1301,13168,1001,131
2022-08-081,1201,1391,1191,12775,4001,127
2022-08-051,1251,1301,1181,12343,3001,123
2022-08-041,1451,1541,1211,13182,2001,131
2022-08-031,1191,1421,1091,14180,1001,141
2022-08-021,1061,1211,1021,11571,4001,115
2022-08-011,0971,1081,0901,10650,0001,106
2022-07-291,0951,1051,0881,09756,9001,097
2022-07-281,1031,1031,0851,09983,4001,099
2022-07-271,0951,1101,0891,10368,4001,103
2022-07-261,1181,1371,0951,09875,4001,098
2022-07-251,1201,1381,1171,12480,2001,124
2022-07-221,1181,1361,1121,12682,6001,126
2022-07-211,1021,1301,1021,12644,2001,126
2022-07-201,1021,1171,1021,10894,3001,108
2022-07-191,0671,0911,0571,08757,1001,087
2022-07-151,0901,0911,0661,06966,8001,069
2022-07-141,0801,0941,0781,08862,0001,088
2022-07-131,0921,0951,0791,08293,8001,082
2022-07-121,1181,1291,0931,10392,2001,103
2022-07-111,1611,1671,1321,13274,1001,132
2022-07-081,1561,1951,1551,172276,8001,172
2022-07-071,1661,1661,1161,139213,2001,139
2022-07-061,1651,1731,1391,164324,4001,164
2022-07-051,1161,1611,1161,149291,6001,149
2022-07-041,1231,1341,0991,115132,1001,115
2022-07-011,1201,1271,0861,098213,9001,098
2022-06-301,1451,1611,1251,128215,8001,128
2022-06-291,1331,1491,1201,145238,0001,145
2022-06-281,0961,1371,0961,130198,0001,130
2022-06-271,1011,1151,0881,09799,8001,097
2022-06-241,0771,1031,0701,088172,4001,088
2022-06-231,0401,0671,0391,059108,8001,059
2022-06-221,0551,0571,0391,040132,7001,040
2022-06-211,0311,0631,0291,051164,9001,051
2022-06-201,0511,0581,0261,041127,1001,041
2022-06-171,0451,0631,0371,041183,3001,041
2022-06-161,0801,0871,0651,06698,0001,066
2022-06-151,0861,0871,0531,063225,3001,063
2022-06-141,0441,0971,0381,096292,9001,096
2022-06-131,1031,1051,0641,065196,5001,065
2022-06-101,1071,1321,0911,122248,6001,122
2022-06-091,1151,1291,0971,116129,1001,116
2022-06-081,1341,1361,1071,115206,3001,115
2022-06-071,1351,1421,1231,126220,9001,126
2022-06-061,1101,1401,1041,140245,3001,140
2022-06-031,1601,1611,1221,140311,5001,140
2022-06-021,1861,1951,1431,150691,4001,150
2022-06-011,0531,0801,0471,074153,6001,074
2022-05-311,0401,0481,0321,042158,0001,042
2022-05-301,0011,0479981,041363,8001,041
2022-05-27980996974988130,300988
2022-05-26981990966966153,300966
2022-05-25990995975984137,700984
2022-05-24993996983990113,200990
2022-05-239971,008993997164,600997
2022-05-20990996971993125,600993
2022-05-199781,003976984139,700984
2022-05-189941,006990993145,000993
2022-05-179571,008950988420,800988
2022-05-16933963921942311,000942
2022-05-13900930894918661,600918
2022-05-121,0321,032998999292,200999
2022-05-111,0181,0441,0061,041129,4001,041
2022-05-101,0101,0311,0031,022153,8001,022
2022-05-091,0381,0411,0091,009103,0001,009
2022-05-061,0581,0601,0371,03896,0001,038
2022-05-021,0351,0631,0351,05184,8001,051
2022-04-281,0241,0391,0111,036100,4001,036
2022-04-271,0101,0289931,024235,8001,024
2022-04-261,0301,0401,0171,027120,6001,027
2022-04-251,0331,0481,0231,030137,2001,030
2022-04-221,0421,0531,0271,046213,2001,046
2022-04-211,0781,0931,0621,07796,6001,077
2022-04-201,0641,1031,0401,085210,5001,085
2022-04-191,0271,0671,0251,050152,5001,050
2022-04-181,0251,0321,0091,027123,4001,027
2022-04-151,0241,0431,0241,03663,4001,036
2022-04-141,0311,0381,0181,03570,3001,035
2022-04-131,0071,0261,0051,025113,4001,025
2022-04-121,0101,0201,0031,005123,1001,005
2022-04-111,0181,0321,0071,014128,9001,014
2022-04-081,0331,0411,0261,030110,6001,030
2022-04-071,0621,0641,0171,031297,1001,031
2022-04-061,0941,1031,0781,081127,3001,081
2022-04-051,1031,1231,1031,111114,3001,111
2022-04-041,0771,1101,0771,107133,6001,107
2022-04-011,0921,0971,0731,085158,0001,085
2022-03-311,1061,1151,1011,106110,8001,106
2022-03-301,0911,1111,0831,111221,8001,111
2022-03-291,1061,1171,0821,117364,2001,117
2022-03-281,1091,1091,0841,091308,4001,091
2022-03-251,1391,1401,1111,115305,4001,115
2022-03-241,1101,1321,0981,131149,3001,131
2022-03-231,1101,1451,1021,138207,7001,138
2022-03-221,1251,1381,0801,094317,3001,094
2022-03-181,0961,1041,0821,097505,1001,097
2022-03-171,0961,1031,0641,086237,0001,086
2022-03-161,0511,0821,0291,079222,7001,079
2022-03-151,0301,0531,0191,043174,3001,043
2022-03-141,0341,0471,0201,031146,7001,031
2022-03-111,0201,0541,0081,025231,7001,025
2022-03-101,0231,0521,0181,050218,3001,050
2022-03-091,0101,010985986165,900986
2022-03-081,0121,0369891,001207,3001,001
2022-03-071,0191,0401,0071,032257,8001,032
2022-03-041,0241,0419801,037431,4001,037
2022-03-031,0341,0591,0281,030180,4001,030
2022-03-021,0201,0431,0141,017172,2001,017
2022-03-011,0471,0471,0261,034168,2001,034
2022-02-281,0091,0379961,037184,3001,037
2022-02-259821,0199751,012281,2001,012
2022-02-24984986953972250,200972
2022-02-229991,005982998282,700998
2022-02-211,0111,0219991,013202,0001,013
2022-02-181,0081,0381,0061,034188,8001,034
2022-02-171,0511,0631,0261,026235,7001,026
2022-02-161,0601,0701,0211,051482,1001,051
2022-02-151,1171,1371,0591,059597,5001,059
2022-02-141,2521,2661,2391,265214,0001,265
2022-02-101,2851,2981,2631,28893,1001,288
2022-02-091,2811,2851,2451,26574,8001,265
2022-02-081,3041,3041,2481,25176,5001,251
2022-02-071,2801,3081,2701,28797,9001,287
2022-02-041,2831,2851,2551,27050,8001,270
2022-02-031,2761,2921,2621,28291,5001,282
2022-02-021,2841,3071,2801,30585,9001,305
2022-02-011,2851,2901,2501,26081,7001,260
2022-01-311,1991,2951,1991,272182,4001,272
2022-01-281,1701,1951,1431,185104,4001,185
2022-01-271,2451,2451,1501,155200,0001,155
2022-01-261,2101,2561,2101,243125,0001,243
2022-01-251,2741,2781,1901,209261,2001,209
2022-01-241,1921,2501,1921,245129,1001,245
2022-01-211,1801,2001,1661,200144,2001,200
2022-01-201,1981,2251,1781,207130,7001,207
2022-01-191,2261,2581,1951,196268,8001,196
2022-01-181,2421,2691,2271,24562,9001,245
2022-01-171,2201,2471,2061,24176,4001,241
2022-01-141,2461,2611,2121,220143,3001,220
2022-01-131,3161,3171,2661,26692,7001,266
2022-01-121,2701,3291,2701,32486,1001,324
2022-01-111,2641,2721,2431,261123,7001,261
2022-01-071,2931,3051,2641,281100,5001,281
2022-01-061,3171,3231,2861,288136,1001,288
2022-01-051,3701,3701,3151,335121,6001,335
2022-01-041,3801,3861,3551,37777,8001,377

分割・併合履歴 : [2017-02-24]1株→3株