1. HOME >
  2. 株価時系列 >
  3. 6238 >
  4. 2020年

6238 フリュー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1231,1501,1181,141165,2001,141
2020-12-291,1121,1361,1051,131168,4001,131
2020-12-281,0901,1111,0861,107128,1001,107
2020-12-251,0901,0981,0831,09072,7001,090
2020-12-241,0831,1021,0771,090115,6001,090
2020-12-231,0781,0821,0571,07692,3001,076
2020-12-221,0591,0791,0511,068109,4001,068
2020-12-211,0781,0801,0601,06568,9001,065
2020-12-181,0821,0871,0661,07587,8001,075
2020-12-171,1001,1041,0831,088158,4001,088
2020-12-161,1071,1131,0861,10971,0001,109
2020-12-151,1011,1141,0981,105134,6001,105
2020-12-141,0981,1061,0721,07392,5001,073
2020-12-111,0791,0981,0741,09864,9001,098
2020-12-101,0781,0831,0671,07491,8001,074
2020-12-091,1171,1251,0821,085124,1001,085
2020-12-081,1061,1251,0961,12159,2001,121
2020-12-071,1481,1521,0971,104117,6001,104
2020-12-041,1631,1651,1281,142139,4001,142
2020-12-031,2061,2061,1621,172217,1001,172
2020-12-021,1851,2301,1601,201388,8001,201
2020-12-011,1801,2041,1411,187260,1001,187
2020-11-301,1661,2051,1641,181299,9001,181
2020-11-271,1481,1791,1401,170286,2001,170
2020-11-261,0731,1141,0651,109164,1001,109
2020-11-251,0951,1081,0721,077135,0001,077
2020-11-241,0731,1051,0641,097192,4001,097
2020-11-201,0541,0611,0381,053120,6001,053
2020-11-191,0801,0801,0511,059104,6001,059
2020-11-181,0831,1031,0631,073203,7001,073
2020-11-171,0991,1171,0701,071187,2001,071
2020-11-161,0761,1041,0701,075221,9001,075
2020-11-131,1731,1731,0701,075455,6001,075
2020-11-121,1781,2051,1731,203307,2001,203
2020-11-111,1921,1921,1661,168190,2001,168
2020-11-101,1921,2051,1501,200210,3001,200
2020-11-091,2191,2191,1881,191162,8001,191
2020-11-061,2361,2421,1951,208140,7001,208
2020-11-051,2141,2321,2001,223175,6001,223
2020-11-041,2151,2281,1961,221170,2001,221
2020-11-021,2581,2621,2041,214171,6001,214
2020-10-301,2531,2691,2161,253207,7001,253
2020-10-291,2531,2851,2391,270177,8001,270
2020-10-281,2631,2661,2121,251306,8001,251
2020-10-271,2561,2751,2161,275296,3001,275
2020-10-261,3331,3401,2721,286321,7001,286
2020-10-231,3801,4251,3461,349356,3001,349
2020-10-221,4501,5011,3401,350675,0001,350
2020-10-211,3751,3831,3431,35598,1001,355
2020-10-201,3581,3781,3511,365111,4001,365
2020-10-191,3531,3871,3151,364232,7001,364
2020-10-161,3891,3901,3481,352156,8001,352
2020-10-151,3851,4061,3741,395162,4001,395
2020-10-141,3761,4181,3701,394187,0001,394
2020-10-131,3441,3781,3241,378200,9001,378
2020-10-121,3301,3701,3251,344222,0001,344
2020-10-091,3031,3271,2981,322237,9001,322
2020-10-081,2711,3001,2621,287221,0001,287
2020-10-071,2201,2701,2101,261189,9001,261
2020-10-061,2581,2721,2191,22197,5001,221
2020-10-051,1991,2411,1981,241198,8001,241
2020-10-021,1871,2131,1741,181167,3001,181
2020-09-301,1781,2021,1741,193159,4001,193
2020-09-291,1501,1961,1381,189122,2001,189
2020-09-281,1461,1531,1281,146149,2001,146
2020-09-251,1481,1721,1351,168136,3001,168
2020-09-241,1581,1631,1301,144161,3001,144
2020-09-231,1701,1931,1561,172202,4001,172
2020-09-181,1321,1941,1261,193223,4001,193
2020-09-171,1001,1401,0951,137136,7001,137
2020-09-161,0891,1071,0871,098111,7001,098
2020-09-151,0691,0881,0511,088163,7001,088
2020-09-141,0721,0841,0651,07788,6001,077
2020-09-111,0951,0981,0721,086141,2001,086
2020-09-101,0891,1081,0791,091132,9001,091
2020-09-091,0531,0961,0351,087176,4001,087
2020-09-081,0501,0691,0461,06686,6001,066
2020-09-071,0321,0491,0271,036103,8001,036
2020-09-041,0061,0449971,035147,0001,035
2020-09-031,0001,0229951,01586,9001,015
2020-09-021,0191,0219951,00097,9001,000
2020-09-011,0271,0341,0071,01999,0001,019
2020-08-311,0201,0471,0131,041145,4001,041
2020-08-281,0361,0389951,010257,9001,010
2020-08-271,0701,0701,0411,04474,6001,044
2020-08-261,0931,0931,0581,062155,2001,062
2020-08-251,0871,1041,0641,093221,1001,093
2020-08-241,0441,0921,0181,083237,4001,083
2020-08-211,0351,0671,0251,044237,8001,044
2020-08-201,0161,0811,0161,057349,4001,057
2020-08-199991,0269811,020251,7001,020
2020-08-189401,0179401,007439,9001,007
2020-08-17905966905939576,100939
2020-08-14860925842896520,000896
2020-08-13854857837845178,900845
2020-08-12840846824840173,900840
2020-08-11852858832841159,300841
2020-08-07843846833839132,300839
2020-08-06860863843851117,400851
2020-08-05876876853870102,200870
2020-08-0487189587088680,300886
2020-08-0390590587187698,100876
2020-07-31930930880909141,200909
2020-07-30938945910940147,100940
2020-07-2996196393093077,600930
2020-07-28974978951971102,800971
2020-07-27960982943975160,900975
2020-07-221,0291,029956958225,700958
2020-07-211,0081,0471,0051,033131,9001,033
2020-07-209801,0049661,00453,7001,004
2020-07-171,0011,00197698516,100985
2020-07-161,0181,01897998734,800987
2020-07-159691,0149691,01280,2001,012
2020-07-1497097095696145,700961
2020-07-1395097494596977,500969
2020-07-1095196194294481,100944
2020-07-09984984960960128,100960
2020-07-081,0131,014986986108,300986
2020-07-079901,0289801,027142,1001,027
2020-07-061,0021,0189861,00077,3001,000
2020-07-031,0031,0129841,00271,0001,002
2020-07-029991,0139861,00378,3001,003
2020-07-011,0381,048995998149,400998
2020-06-301,0201,0471,0181,03566,2001,035
2020-06-291,0351,0351,0071,00999,6001,009
2020-06-261,0301,0461,0291,04191,4001,041
2020-06-251,0471,0501,0141,026107,6001,026
2020-06-241,0491,0761,0481,052119,4001,052
2020-06-231,0481,0721,0241,046178,9001,046
2020-06-221,0431,0551,0271,040206,2001,040
2020-06-191,0021,0519961,048268,2001,048
2020-06-189861,005979997209,900997
2020-06-17966989961980115,200980
2020-06-16969975959965127,400965
2020-06-15951969932932137,800932
2020-06-12945951933942125,100942
2020-06-11961970951960107,400960
2020-06-1096597295295785,900957
2020-06-09936971936969113,800969
2020-06-0893293992393295,200932
2020-06-0590692290191782,100917
2020-06-0492192789089992,900899
2020-06-0394895092192580,600925
2020-06-0291994591794183,300941
2020-06-0192193890390570,900905
2020-05-29919941910919158,600919
2020-05-28915918887908122,800908
2020-05-27880911870910154,000910
2020-05-2685487785487395,000873
2020-05-2583984483384359,100843
2020-05-2283984482282464,900824
2020-05-2184384383383369,300833
2020-05-20820849818840113,500840
2020-05-1981381580181569,500815
2020-05-18826829798798140,500798
2020-05-15841851811822196,100822
2020-05-14892892854856103,100856
2020-05-13893905883902128,000902
2020-05-12902908892897101,800897
2020-05-11849895848890169,900890
2020-05-0885585883584066,100840
2020-05-07850869846850102,900850
2020-05-01832865827860164,800860
2020-04-30832840823830193,400830
2020-04-28814822807820129,000820
2020-04-27817819811816101,000816
2020-04-24817818808814153,000814
2020-04-23814820807818128,700818
2020-04-22847847811814160,800814
2020-04-2184684982983788,100837
2020-04-2083585383585081,700850
2020-04-17840847818832111,400832
2020-04-16817839815836104,200836
2020-04-1582682681581974,800819
2020-04-14833840823834103,000834
2020-04-1382584481583985,200839
2020-04-10836836800821102,200821
2020-04-0982383280882566,500825
2020-04-0882583080982689,500826
2020-04-07825849808829127,700829
2020-04-06789823787816203,200816
2020-04-03796810782794146,700794
2020-04-02793807788802124,900802
2020-04-01811815797802142,400802
2020-03-31813842808824182,800824
2020-03-30819819786811365,800811
2020-03-27874881852870398,900870
2020-03-26883883846859210,300859
2020-03-25890895869890194,000890
2020-03-24882882834860234,300860
2020-03-23820862795859308,300859
2020-03-19841855790808252,800808
2020-03-18830865826826261,000826
2020-03-17772819761815252,500815
2020-03-16803842792799107,600799
2020-03-13803809747788319,100788
2020-03-12839864824840247,800840
2020-03-11880899865869178,000869
2020-03-10850885821880191,200880
2020-03-09911919876879214,600879
2020-03-06998998953959307,000959
2020-03-051,0311,0379891,001191,7001,001
2020-03-049951,0179841,007126,3001,007
2020-03-031,0551,0621,0071,007163,3001,007
2020-03-021,0131,0491,0111,036167,3001,036
2020-02-281,0501,0561,0081,017268,0001,017
2020-02-271,1151,1151,0571,069153,8001,069
2020-02-261,0821,1241,0721,120175,3001,120
2020-02-251,0871,1141,0821,095168,2001,095
2020-02-211,1531,1551,1271,143166,3001,143
2020-02-201,1871,1881,1541,158138,4001,158
2020-02-191,1901,1981,1751,19080,5001,190
2020-02-181,2091,2091,1821,192111,6001,192
2020-02-171,2241,2271,1821,192195,3001,192
2020-02-141,2501,2651,1701,243442,3001,243
2020-02-131,2061,2061,1771,199133,3001,199
2020-02-121,2131,2131,1901,21096,7001,210
2020-02-101,1841,2211,1831,201131,0001,201
2020-02-071,2001,2101,1781,181137,0001,181
2020-02-061,2151,2241,2011,211100,7001,211
2020-02-051,1981,2071,1871,20475,4001,204
2020-02-041,1741,1951,1651,195113,8001,195
2020-02-031,1551,1831,1471,176122,7001,176
2020-01-311,1491,1801,1491,170102,2001,170
2020-01-301,1631,1751,1351,147197,9001,147
2020-01-291,1851,1851,1591,163114,0001,163
2020-01-281,1771,1981,1711,185131,9001,185
2020-01-271,1801,1951,1701,181101,8001,181
2020-01-241,1911,2081,1861,20190,4001,201
2020-01-231,2141,2141,1751,184123,0001,184
2020-01-221,2151,2281,2001,214113,5001,214
2020-01-211,2031,2171,2021,21371,0001,213
2020-01-201,1921,2141,1921,20391,0001,203
2020-01-171,1861,1951,1531,191163,6001,191
2020-01-161,1571,2171,1551,203210,2001,203
2020-01-151,1801,2041,1451,159218,9001,159
2020-01-141,2461,2461,1661,183419,5001,183
2020-01-101,1511,2721,1511,2461,076,6001,246
2020-01-091,0621,0741,0621,07037,0001,070
2020-01-081,0661,0681,0471,05470,4001,054
2020-01-071,0531,0781,0531,07164,3001,071
2020-01-061,0631,0651,0461,05087,6001,050

分割・併合履歴 ： [2017-02-24]1株→3株