6238 フリュー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,080	1,080	1,066	1,074	37,500	1,074
2019-12-27	1,069	1,082	1,061	1,077	47,000	1,077
2019-12-26	1,050	1,070	1,044	1,070	70,600	1,070
2019-12-25	1,064	1,064	1,051	1,053	37,600	1,053
2019-12-24	1,063	1,068	1,054	1,058	268,100	1,058
2019-12-23	1,064	1,075	1,056	1,060	47,100	1,060
2019-12-20	1,062	1,074	1,056	1,064	52,500	1,064
2019-12-19	1,065	1,087	1,056	1,060	111,400	1,060
2019-12-18	1,072	1,072	1,053	1,060	62,100	1,060
2019-12-17	1,050	1,072	1,050	1,072	48,600	1,072
2019-12-16	1,058	1,062	1,043	1,047	60,600	1,047
2019-12-13	1,075	1,081	1,057	1,058	68,400	1,058
2019-12-12	1,088	1,088	1,060	1,062	67,600	1,062
2019-12-11	1,101	1,105	1,085	1,088	92,100	1,088
2019-12-10	1,065	1,105	1,065	1,100	207,600	1,100
2019-12-09	1,050	1,067	1,047	1,065	169,400	1,065
2019-12-06	1,028	1,042	1,028	1,041	67,100	1,041
2019-12-05	1,040	1,040	1,019	1,028	121,000	1,028
2019-12-04	1,041	1,047	1,037	1,044	52,100	1,044
2019-12-03	1,044	1,055	1,037	1,048	63,300	1,048
2019-12-02	1,049	1,060	1,046	1,050	90,100	1,050
2019-11-29	1,036	1,042	1,030	1,038	78,500	1,038
2019-11-28	1,029	1,037	1,021	1,037	62,100	1,037
2019-11-27	1,061	1,061	1,021	1,031	270,400	1,031
2019-11-26	1,056	1,072	1,042	1,043	106,500	1,043
2019-11-25	1,062	1,063	1,053	1,055	107,400	1,055
2019-11-22	1,042	1,057	1,036	1,053	167,900	1,053
2019-11-21	1,025	1,040	1,023	1,037	112,500	1,037
2019-11-20	1,020	1,032	1,019	1,032	84,000	1,032
2019-11-19	1,025	1,029	1,021	1,023	42,500	1,023
2019-11-18	1,025	1,027	1,015	1,027	78,000	1,027
2019-11-15	1,013	1,036	1,010	1,025	149,000	1,025
2019-11-14	1,043	1,045	991	1,010	281,500	1,010
2019-11-13	977	977	949	953	92,600	953
2019-11-12	987	987	964	970	65,700	970
2019-11-11	987	995	980	980	95,900	980
2019-11-08	963	989	957	966	142,100	966
2019-11-07	960	960	946	951	93,500	951
2019-11-06	988	988	966	972	51,600	972
2019-11-05	990	994	982	983	68,900	983
2019-11-01	977	989	974	983	58,700	983
2019-10-31	984	994	978	979	69,600	979
2019-10-30	972	991	957	982	301,600	982
2019-10-29	973	988	966	972	110,400	972
2019-10-28	972	979	963	973	73,800	973
2019-10-25	989	993	957	962	115,200	962
2019-10-24	980	995	975	982	134,400	982
2019-10-23	954	977	954	973	144,200	973
2019-10-21	940	954	940	948	59,800	948
2019-10-18	939	942	928	937	70,300	937
2019-10-17	939	948	939	943	69,400	943
2019-10-16	939	942	931	936	109,400	936
2019-10-15	946	949	935	938	72,000	938
2019-10-11	954	954	937	940	65,400	940
2019-10-10	953	955	942	952	80,800	952
2019-10-09	945	955	941	949	124,400	949
2019-10-08	936	958	936	950	184,700	950
2019-10-07	919	932	916	932	126,200	932
2019-10-04	910	916	900	912	119,700	912
2019-10-03	917	920	902	914	119,400	914
2019-10-02	913	931	913	926	101,000	926
2019-10-01	920	927	919	925	50,100	925
2019-09-30	926	929	915	919	57,000	919
2019-09-27	945	945	925	926	110,700	926
2019-09-26	943	958	937	948	324,200	948
2019-09-25	950	950	930	934	74,500	934
2019-09-24	949	958	943	947	75,200	947
2019-09-20	965	966	943	947	70,800	947
2019-09-19	955	965	953	958	56,200	958
2019-09-18	960	960	945	953	92,000	953
2019-09-17	945	961	941	957	56,400	957
2019-09-13	943	945	934	944	75,800	944
2019-09-12	961	961	937	939	88,700	939
2019-09-11	948	971	946	956	173,400	956
2019-09-10	930	950	930	936	102,100	936
2019-09-09	920	930	917	926	48,100	926
2019-09-06	924	926	917	921	64,000	921
2019-09-05	939	949	916	919	207,200	919
2019-09-04	940	945	934	935	42,700	935
2019-09-03	944	948	941	947	21,800	947
2019-09-02	957	957	940	944	78,400	944
2019-08-30	954	967	954	967	44,800	967
2019-08-29	966	971	948	952	55,800	952
2019-08-28	989	989	955	966	151,400	966
2019-08-27	967	985	966	984	89,100	984
2019-08-26	945	963	945	962	85,700	962
2019-08-23	970	975	957	966	96,200	966
2019-08-22	985	985	959	972	87,200	972
2019-08-21	973	987	964	986	95,300	986
2019-08-20	970	982	968	981	139,100	981
2019-08-19	950	956	942	956	86,800	956
2019-08-16	937	947	913	942	169,000	942
2019-08-15	942	944	930	938	136,100	938
2019-08-14	975	975	957	972	76,800	972
2019-08-13	930	975	926	964	252,900	964
2019-08-09	956	993	941	941	437,100	941
2019-08-08	1,025	1,044	1,015	1,031	147,400	1,031
2019-08-07	1,026	1,045	1,018	1,025	127,900	1,025
2019-08-06	990	1,014	983	1,013	161,100	1,013
2019-08-05	1,030	1,033	999	1,011	179,900	1,011
2019-08-02	1,058	1,064	1,012	1,040	233,100	1,040
2019-08-01	1,083	1,084	1,066	1,071	72,000	1,071
2019-07-31	1,073	1,090	1,069	1,084	105,500	1,084
2019-07-30	1,076	1,079	1,066	1,073	88,900	1,073
2019-07-29	1,075	1,077	1,065	1,072	134,700	1,072
2019-07-26	1,071	1,080	1,068	1,079	97,900	1,079
2019-07-25	1,090	1,090	1,068	1,075	156,200	1,075
2019-07-24	1,100	1,101	1,083	1,093	102,800	1,093
2019-07-23	1,092	1,099	1,083	1,097	117,900	1,097
2019-07-22	1,111	1,111	1,068	1,096	133,000	1,096
2019-07-19	1,102	1,120	1,102	1,117	50,500	1,117
2019-07-18	1,130	1,131	1,105	1,105	82,200	1,105
2019-07-17	1,132	1,144	1,131	1,140	45,700	1,140
2019-07-16	1,132	1,142	1,125	1,132	87,100	1,132
2019-07-12	1,157	1,164	1,132	1,140	75,000	1,140
2019-07-11	1,148	1,159	1,138	1,157	87,900	1,157
2019-07-10	1,137	1,158	1,128	1,148	84,700	1,148
2019-07-09	1,160	1,169	1,137	1,142	57,900	1,142
2019-07-08	1,164	1,172	1,160	1,160	51,400	1,160
2019-07-05	1,172	1,172	1,143	1,166	74,900	1,166
2019-07-04	1,177	1,184	1,171	1,179	75,800	1,179
2019-07-03	1,160	1,179	1,160	1,172	73,400	1,172
2019-07-02	1,161	1,166	1,151	1,163	61,800	1,163
2019-07-01	1,144	1,162	1,137	1,159	117,500	1,159
2019-06-28	1,163	1,164	1,133	1,137	131,000	1,137
2019-06-27	1,163	1,168	1,151	1,168	75,500	1,168
2019-06-26	1,151	1,171	1,141	1,169	74,700	1,169
2019-06-25	1,197	1,197	1,156	1,162	190,900	1,162
2019-06-24	1,188	1,209	1,181	1,181	163,600	1,181
2019-06-21	1,163	1,198	1,159	1,198	278,700	1,198
2019-06-20	1,150	1,175	1,143	1,162	318,300	1,162
2019-06-19	1,102	1,141	1,102	1,136	245,800	1,136
2019-06-18	1,118	1,121	1,080	1,082	231,900	1,082
2019-06-17	1,110	1,133	1,108	1,122	234,600	1,122
2019-06-14	1,072	1,119	1,065	1,109	431,200	1,109
2019-06-13	1,049	1,077	1,038	1,074	291,800	1,074
2019-06-12	1,047	1,062	1,044	1,050	138,400	1,050
2019-06-11	1,056	1,064	1,042	1,046	177,700	1,046
2019-06-10	1,032	1,051	1,026	1,050	348,500	1,050
2019-06-07	1,023	1,033	1,010	1,030	192,600	1,030
2019-06-06	1,024	1,028	1,014	1,022	141,600	1,022
2019-06-05	1,024	1,027	1,006	1,023	250,900	1,023
2019-06-04	1,017	1,018	1,000	1,018	107,700	1,018
2019-06-03	1,019	1,022	1,011	1,016	150,900	1,016
2019-05-31	1,020	1,025	1,015	1,023	174,000	1,023
2019-05-30	1,003	1,022	1,002	1,019	123,900	1,019
2019-05-29	1,018	1,022	1,006	1,012	100,400	1,012
2019-05-28	1,025	1,033	1,017	1,022	262,900	1,022
2019-05-27	1,012	1,021	1,008	1,020	137,900	1,020
2019-05-24	1,021	1,021	1,008	1,013	73,000	1,013
2019-05-23	1,019	1,029	1,018	1,024	70,700	1,024
2019-05-22	1,028	1,031	1,015	1,025	84,400	1,025
2019-05-21	1,032	1,038	1,019	1,020	94,700	1,020
2019-05-20	1,022	1,035	1,021	1,035	229,500	1,035
2019-05-17	1,013	1,026	1,011	1,022	253,800	1,022
2019-05-16	1,019	1,019	1,006	1,013	175,500	1,013
2019-05-15	994	1,022	992	1,019	614,000	1,019
2019-05-14	911	930	901	926	163,600	926
2019-05-13	956	956	931	938	105,600	938
2019-05-10	971	982	953	959	94,100	959
2019-05-09	995	995	961	971	118,200	971
2019-05-08	1,003	1,010	995	998	48,200	998
2019-05-07	1,000	1,016	999	1,009	100,000	1,009
2019-04-26	1,016	1,022	999	1,004	51,800	1,004
2019-04-25	1,012	1,024	1,011	1,023	52,100	1,023
2019-04-24	1,009	1,025	1,009	1,016	76,400	1,016
2019-04-23	1,009	1,015	1,006	1,011	32,200	1,011
2019-04-22	1,005	1,017	1,005	1,014	85,500	1,014
2019-04-19	1,001	1,015	1,001	1,010	36,900	1,010
2019-04-18	1,026	1,028	1,001	1,005	75,200	1,005
2019-04-17	1,025	1,032	1,014	1,026	148,900	1,026
2019-04-16	1,007	1,027	1,007	1,025	172,200	1,025
2019-04-15	1,005	1,014	997	1,003	86,000	1,003
2019-04-12	999	1,006	993	1,003	162,900	1,003
2019-04-11	993	1,000	986	997	46,100	997
2019-04-10	985	994	979	993	53,500	993
2019-04-09	985	992	973	990	115,300	990
2019-04-08	969	987	966	985	90,900	985
2019-04-05	968	979	962	966	64,700	966
2019-04-04	971	975	965	968	81,600	968
2019-04-03	980	980	965	970	100,300	970
2019-04-02	997	998	979	984	134,600	984
2019-04-01	991	1,002	989	997	98,800	997
2019-03-29	987	993	979	989	59,300	989
2019-03-28	991	991	979	986	91,000	986
2019-03-27	981	997	980	996	135,900	996
2019-03-26	987	1,012	987	1,010	306,700	1,010
2019-03-25	996	998	974	980	335,700	980
2019-03-22	1,003	1,009	996	1,009	152,000	1,009
2019-03-20	1,012	1,016	1,001	1,005	119,400	1,005
2019-03-19	1,003	1,021	1,001	1,016	162,400	1,016
2019-03-18	1,005	1,007	994	1,003	142,500	1,003
2019-03-15	1,009	1,012	993	998	142,700	998
2019-03-14	1,000	1,008	992	1,006	113,100	1,006
2019-03-13	1,013	1,015	993	996	127,900	996
2019-03-12	1,015	1,018	1,009	1,015	95,200	1,015
2019-03-11	1,008	1,012	999	1,011	138,300	1,011
2019-03-08	1,022	1,025	1,007	1,009	247,600	1,009
2019-03-07	1,025	1,033	1,024	1,031	69,500	1,031
2019-03-06	1,030	1,032	1,023	1,024	69,100	1,024
2019-03-05	1,028	1,031	1,021	1,028	159,900	1,028
2019-03-04	1,039	1,040	1,029	1,030	142,500	1,030
2019-03-01	1,030	1,046	1,027	1,030	133,700	1,030
2019-02-28	1,036	1,037	1,026	1,029	127,100	1,029
2019-02-27	1,034	1,037	1,020	1,033	269,000	1,033
2019-02-26	1,042	1,050	1,031	1,032	170,100	1,032
2019-02-25	1,034	1,055	1,028	1,037	248,200	1,037
2019-02-22	1,052	1,053	1,025	1,030	389,800	1,030
2019-02-21	1,040	1,079	1,040	1,060	217,900	1,060
2019-02-20	1,047	1,064	1,037	1,039	272,000	1,039
2019-02-19	1,040	1,042	1,026	1,036	186,100	1,036
2019-02-18	1,070	1,079	1,035	1,038	277,900	1,038
2019-02-15	1,095	1,095	1,042	1,058	307,900	1,058
2019-02-14	1,070	1,135	1,061	1,104	808,900	1,104
2019-02-13	1,040	1,049	1,026	1,045	112,100	1,045
2019-02-12	1,025	1,040	1,021	1,035	98,600	1,035
2019-02-08	1,026	1,028	1,009	1,015	72,600	1,015
2019-02-07	1,030	1,030	1,012	1,026	54,600	1,026
2019-02-06	1,052	1,056	1,021	1,024	91,100	1,024
2019-02-05	1,038	1,057	1,038	1,052	116,600	1,052
2019-02-04	1,010	1,032	1,010	1,032	91,700	1,032
2019-02-01	1,012	1,012	993	1,002	61,300	1,002
2019-01-31	1,004	1,013	1,000	1,012	68,100	1,012
2019-01-30	1,010	1,010	994	995	74,300	995
2019-01-29	1,010	1,013	998	1,010	88,700	1,010
2019-01-28	1,008	1,034	1,002	1,024	116,500	1,024
2019-01-25	1,003	1,018	1,003	1,012	76,000	1,012
2019-01-24	1,008	1,010	996	1,009	59,800	1,009
2019-01-23	998	1,017	990	1,014	112,500	1,014
2019-01-22	1,004	1,013	995	1,011	87,900	1,011
2019-01-21	1,006	1,014	991	1,003	98,400	1,003
2019-01-18	1,014	1,018	1,002	1,006	55,100	1,006
2019-01-17	1,015	1,021	993	1,014	80,800	1,014
2019-01-16	1,013	1,022	1,006	1,017	91,500	1,017
2019-01-15	1,013	1,024	1,006	1,015	99,200	1,015
2019-01-11	1,058	1,058	1,024	1,025	95,900	1,025
2019-01-10	1,065	1,065	1,040	1,059	83,800	1,059
2019-01-09	1,052	1,065	1,047	1,065	117,500	1,065
2019-01-08	1,044	1,051	1,029	1,048	98,600	1,048
2019-01-07	1,051	1,065	1,033	1,052	157,900	1,052
2019-01-04	1,006	1,048	1,003	1,040	252,300	1,040

分割・併合履歴： [2017-02-24]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31