6238 フリュー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,389	1,408	1,377	1,394	106,400	1,394
2023-12-28	1,376	1,388	1,360	1,388	92,500	1,388
2023-12-27	1,369	1,394	1,367	1,380	129,900	1,380
2023-12-26	1,351	1,379	1,350	1,367	133,400	1,367
2023-12-25	1,385	1,388	1,341	1,354	132,500	1,354
2023-12-22	1,360	1,406	1,360	1,380	169,500	1,380
2023-12-21	1,400	1,401	1,359	1,360	249,800	1,360
2023-12-20	1,478	1,487	1,417	1,424	329,700	1,424
2023-12-19	1,463	1,497	1,460	1,484	351,500	1,484
2023-12-18	1,413	1,464	1,406	1,462	334,500	1,462
2023-12-15	1,397	1,428	1,396	1,421	430,800	1,421
2023-12-14	1,353	1,383	1,347	1,374	482,300	1,374
2023-12-13	1,288	1,328	1,288	1,323	369,200	1,323
2023-12-12	1,300	1,323	1,276	1,286	257,600	1,286
2023-12-11	1,267	1,300	1,267	1,299	351,200	1,299
2023-12-08	1,259	1,278	1,235	1,245	267,100	1,245
2023-12-07	1,246	1,251	1,234	1,246	146,300	1,246
2023-12-06	1,207	1,260	1,207	1,258	290,500	1,258
2023-12-05	1,202	1,213	1,195	1,198	133,500	1,198
2023-12-04	1,210	1,214	1,194	1,209	128,800	1,209
2023-12-01	1,235	1,246	1,206	1,206	173,800	1,206
2023-11-30	1,230	1,250	1,219	1,232	287,700	1,232
2023-11-29	1,208	1,229	1,197	1,229	263,800	1,229
2023-11-28	1,224	1,225	1,195	1,207	344,700	1,207
2023-11-27	1,240	1,255	1,223	1,225	193,800	1,225
2023-11-24	1,238	1,243	1,215	1,243	354,600	1,243
2023-11-22	1,279	1,279	1,248	1,248	236,400	1,248
2023-11-21	1,270	1,281	1,230	1,274	363,300	1,274
2023-11-20	1,308	1,319	1,261	1,275	374,000	1,275
2023-11-17	1,228	1,303	1,221	1,303	494,900	1,303
2023-11-16	1,339	1,339	1,258	1,258	623,000	1,258
2023-11-15	1,314	1,342	1,272	1,335	1,001,800	1,335
2023-11-14	1,545	1,545	1,485	1,504	246,100	1,504
2023-11-13	1,560	1,563	1,535	1,553	119,400	1,553
2023-11-10	1,556	1,567	1,543	1,555	76,900	1,555
2023-11-09	1,553	1,569	1,511	1,567	158,800	1,567
2023-11-08	1,550	1,567	1,523	1,547	182,100	1,547
2023-11-07	1,548	1,563	1,535	1,546	97,100	1,546
2023-11-06	1,545	1,579	1,544	1,562	212,600	1,562
2023-11-02	1,557	1,567	1,511	1,513	128,800	1,513
2023-11-01	1,606	1,610	1,553	1,564	140,900	1,564
2023-10-31	1,509	1,585	1,505	1,582	196,400	1,582
2023-10-30	1,534	1,534	1,487	1,527	327,300	1,527
2023-10-27	1,510	1,545	1,494	1,545	120,300	1,545
2023-10-26	1,496	1,544	1,483	1,506	154,900	1,506
2023-10-25	1,560	1,574	1,514	1,527	207,400	1,527
2023-10-24	1,441	1,559	1,432	1,547	303,500	1,547
2023-10-23	1,473	1,492	1,460	1,471	231,100	1,471
2023-10-20	1,406	1,440	1,384	1,427	138,600	1,427
2023-10-19	1,380	1,442	1,380	1,403	123,000	1,403
2023-10-18	1,399	1,409	1,373	1,407	115,900	1,407
2023-10-17	1,414	1,419	1,369	1,378	112,700	1,378
2023-10-16	1,395	1,405	1,367	1,384	99,400	1,384
2023-10-13	1,417	1,428	1,382	1,402	134,800	1,402
2023-10-12	1,416	1,422	1,391	1,418	141,500	1,418
2023-10-11	1,462	1,462	1,415	1,416	125,700	1,416
2023-10-10	1,470	1,482	1,455	1,461	82,400	1,461
2023-10-06	1,488	1,498	1,461	1,470	102,000	1,470
2023-10-05	1,452	1,483	1,449	1,483	244,400	1,483
2023-10-04	1,474	1,503	1,432	1,432	273,600	1,432
2023-10-03	1,522	1,534	1,499	1,502	148,800	1,502
2023-10-02	1,545	1,550	1,517	1,532	144,800	1,532
2023-09-29	1,513	1,550	1,493	1,545	186,100	1,545
2023-09-28	1,536	1,554	1,507	1,528	130,600	1,528
2023-09-27	1,499	1,540	1,483	1,538	136,600	1,538
2023-09-26	1,545	1,545	1,517	1,519	125,300	1,519
2023-09-25	1,532	1,560	1,525	1,552	148,700	1,552
2023-09-22	1,536	1,572	1,517	1,532	372,500	1,532
2023-09-21	1,680	1,698	1,558	1,576	462,300	1,576
2023-09-20	1,676	1,748	1,676	1,735	259,200	1,735
2023-09-19	1,649	1,688	1,634	1,687	99,000	1,687
2023-09-15	1,691	1,697	1,660	1,665	101,000	1,665
2023-09-14	1,688	1,690	1,663	1,676	81,500	1,676
2023-09-13	1,705	1,712	1,667	1,688	115,500	1,688
2023-09-12	1,665	1,686	1,659	1,679	119,000	1,679
2023-09-11	1,679	1,713	1,667	1,679	151,700	1,679
2023-09-08	1,673	1,691	1,651	1,659	146,200	1,659
2023-09-07	1,652	1,682	1,633	1,673	189,200	1,673
2023-09-06	1,664	1,704	1,664	1,680	149,400	1,680
2023-09-05	1,652	1,666	1,624	1,657	167,500	1,657
2023-09-04	1,679	1,680	1,641	1,663	194,200	1,663
2023-09-01	1,667	1,673	1,641	1,673	152,100	1,673
2023-08-31	1,667	1,714	1,667	1,695	138,600	1,695
2023-08-30	1,700	1,703	1,666	1,667	138,700	1,667
2023-08-29	1,701	1,713	1,675	1,692	133,200	1,692
2023-08-28	1,670	1,713	1,661	1,708	187,900	1,708
2023-08-25	1,675	1,702	1,660	1,670	180,100	1,670
2023-08-24	1,644	1,670	1,622	1,665	171,000	1,665
2023-08-23	1,570	1,650	1,570	1,644	189,500	1,644
2023-08-22	1,579	1,625	1,562	1,575	86,900	1,575
2023-08-21	1,555	1,605	1,520	1,578	171,100	1,578
2023-08-18	1,570	1,583	1,542	1,556	193,000	1,556
2023-08-17	1,538	1,588	1,521	1,565	196,700	1,565
2023-08-16	1,608	1,659	1,562	1,566	237,500	1,566
2023-08-15	1,639	1,645	1,561	1,635	618,900	1,635
2023-08-14	1,727	1,762	1,623	1,661	914,500	1,661
2023-08-10	1,455	1,467	1,426	1,467	155,400	1,467
2023-08-09	1,485	1,498	1,457	1,484	161,700	1,484
2023-08-08	1,489	1,500	1,467	1,490	116,600	1,490
2023-08-07	1,454	1,487	1,437	1,483	91,100	1,483
2023-08-04	1,452	1,469	1,442	1,468	101,200	1,468
2023-08-03	1,430	1,466	1,411	1,457	188,400	1,457
2023-08-02	1,451	1,464	1,441	1,441	82,900	1,441
2023-08-01	1,467	1,470	1,440	1,458	151,900	1,458
2023-07-31	1,470	1,498	1,467	1,475	132,200	1,475
2023-07-28	1,452	1,469	1,438	1,463	145,500	1,463
2023-07-27	1,424	1,474	1,413	1,474	136,900	1,474
2023-07-26	1,470	1,479	1,444	1,446	207,100	1,446
2023-07-25	1,415	1,452	1,410	1,446	169,200	1,446
2023-07-24	1,401	1,420	1,381	1,408	171,800	1,408
2023-07-21	1,416	1,429	1,388	1,399	223,600	1,399
2023-07-20	1,375	1,431	1,371	1,426	286,700	1,426
2023-07-19	1,360	1,371	1,351	1,364	83,500	1,364
2023-07-18	1,351	1,386	1,348	1,360	143,800	1,360
2023-07-14	1,350	1,356	1,314	1,348	290,900	1,348
2023-07-13	1,305	1,372	1,293	1,358	292,500	1,358
2023-07-12	1,285	1,317	1,276	1,291	174,700	1,291
2023-07-11	1,281	1,308	1,270	1,278	143,500	1,278
2023-07-10	1,262	1,320	1,254	1,282	212,800	1,282
2023-07-07	1,285	1,300	1,262	1,267	190,900	1,267
2023-07-06	1,269	1,303	1,269	1,279	226,100	1,279
2023-07-05	1,276	1,279	1,256	1,266	91,000	1,266
2023-07-04	1,280	1,304	1,266	1,276	226,600	1,276
2023-07-03	1,310	1,310	1,277	1,285	269,900	1,285
2023-06-30	1,342	1,355	1,304	1,316	370,900	1,316
2023-06-29	1,285	1,348	1,277	1,332	478,100	1,332
2023-06-28	1,212	1,290	1,212	1,280	735,200	1,280
2023-06-27	1,152	1,214	1,136	1,212	700,500	1,212
2023-06-26	1,105	1,125	1,091	1,103	150,600	1,103
2023-06-23	1,160	1,162	1,101	1,109	185,200	1,109
2023-06-22	1,136	1,147	1,113	1,138	240,100	1,138
2023-06-21	1,071	1,157	1,071	1,141	621,200	1,141
2023-06-20	1,061	1,065	1,049	1,057	135,900	1,057
2023-06-19	1,049	1,056	1,042	1,048	72,200	1,048
2023-06-16	1,048	1,051	1,042	1,046	96,500	1,046
2023-06-15	1,059	1,059	1,047	1,047	69,500	1,047
2023-06-14	1,060	1,063	1,047	1,054	131,700	1,054
2023-06-13	1,068	1,073	1,054	1,060	58,700	1,060
2023-06-12	1,062	1,077	1,059	1,064	85,700	1,064
2023-06-09	1,056	1,059	1,049	1,055	120,400	1,055
2023-06-08	1,073	1,086	1,050	1,056	116,700	1,056
2023-06-07	1,085	1,097	1,065	1,067	82,200	1,067
2023-06-06	1,089	1,089	1,072	1,078	48,200	1,078
2023-06-05	1,099	1,104	1,089	1,089	55,800	1,089
2023-06-02	1,077	1,093	1,076	1,085	56,800	1,085
2023-06-01	1,079	1,096	1,066	1,077	135,800	1,077
2023-05-31	1,060	1,064	1,049	1,053	89,100	1,053
2023-05-30	1,066	1,080	1,059	1,074	49,200	1,074
2023-05-29	1,088	1,088	1,065	1,069	65,100	1,069
2023-05-26	1,079	1,088	1,067	1,068	65,600	1,068
2023-05-25	1,102	1,106	1,079	1,079	73,600	1,079
2023-05-24	1,108	1,120	1,104	1,105	63,000	1,105
2023-05-23	1,118	1,133	1,099	1,106	80,800	1,106
2023-05-22	1,106	1,122	1,106	1,108	78,300	1,108
2023-05-19	1,083	1,104	1,080	1,103	105,300	1,103
2023-05-18	1,068	1,083	1,062	1,073	102,500	1,073
2023-05-17	1,059	1,063	1,049	1,049	131,200	1,049
2023-05-16	1,089	1,092	1,054	1,063	217,500	1,063
2023-05-15	1,100	1,104	1,069	1,098	282,000	1,098
2023-05-12	1,147	1,156	1,139	1,146	102,400	1,146
2023-05-11	1,154	1,157	1,142	1,152	69,400	1,152
2023-05-10	1,174	1,175	1,156	1,159	44,200	1,159
2023-05-09	1,164	1,181	1,163	1,175	65,500	1,175
2023-05-08	1,154	1,167	1,150	1,159	47,800	1,159
2023-05-02	1,162	1,162	1,149	1,157	23,300	1,157
2023-05-01	1,170	1,176	1,149	1,154	52,700	1,154
2023-04-28	1,145	1,158	1,143	1,158	53,000	1,158
2023-04-27	1,128	1,136	1,126	1,135	49,300	1,135
2023-04-26	1,160	1,160	1,134	1,134	54,300	1,134
2023-04-25	1,176	1,181	1,167	1,172	49,900	1,172
2023-04-24	1,194	1,194	1,165	1,168	76,000	1,168
2023-04-21	1,145	1,185	1,145	1,184	123,300	1,184
2023-04-20	1,133	1,149	1,133	1,144	63,200	1,144
2023-04-19	1,145	1,145	1,132	1,138	47,500	1,138
2023-04-18	1,130	1,148	1,126	1,147	75,800	1,147
2023-04-17	1,136	1,138	1,123	1,133	60,700	1,133
2023-04-14	1,145	1,150	1,134	1,135	64,800	1,135
2023-04-13	1,140	1,147	1,138	1,145	51,300	1,145
2023-04-12	1,152	1,157	1,145	1,152	40,400	1,152
2023-04-11	1,143	1,150	1,132	1,145	62,100	1,145
2023-04-10	1,140	1,151	1,135	1,141	55,100	1,141
2023-04-07	1,132	1,144	1,127	1,136	55,000	1,136
2023-04-06	1,126	1,143	1,121	1,134	95,100	1,134
2023-04-05	1,184	1,184	1,147	1,148	109,600	1,148
2023-04-04	1,218	1,218	1,199	1,205	91,300	1,205
2023-04-03	1,196	1,211	1,196	1,211	88,700	1,211
2023-03-31	1,206	1,215	1,183	1,196	78,300	1,196
2023-03-30	1,171	1,195	1,158	1,192	220,000	1,192
2023-03-29	1,175	1,209	1,169	1,208	254,100	1,208
2023-03-28	1,221	1,225	1,170	1,175	172,600	1,175
2023-03-27	1,198	1,217	1,196	1,205	231,600	1,205
2023-03-24	1,180	1,197	1,180	1,187	205,000	1,187
2023-03-23	1,142	1,179	1,136	1,179	150,700	1,179
2023-03-22	1,165	1,183	1,162	1,172	124,800	1,172
2023-03-20	1,145	1,155	1,137	1,144	155,100	1,144
2023-03-17	1,141	1,166	1,134	1,160	319,000	1,160
2023-03-16	1,134	1,140	1,121	1,136	140,800	1,136
2023-03-15	1,175	1,188	1,163	1,170	75,500	1,170
2023-03-14	1,195	1,203	1,164	1,172	116,100	1,172
2023-03-13	1,207	1,221	1,202	1,212	126,500	1,212
2023-03-10	1,233	1,235	1,215	1,230	305,500	1,230
2023-03-09	1,259	1,264	1,238	1,244	117,500	1,244
2023-03-08	1,253	1,256	1,237	1,247	115,600	1,247
2023-03-07	1,305	1,330	1,266	1,270	160,500	1,270
2023-03-06	1,288	1,288	1,251	1,255	159,100	1,255
2023-03-03	1,215	1,279	1,215	1,278	342,200	1,278
2023-03-02	1,181	1,210	1,172	1,210	102,700	1,210
2023-03-01	1,190	1,192	1,168	1,174	90,600	1,174
2023-02-28	1,200	1,202	1,180	1,201	101,400	1,201
2023-02-27	1,210	1,213	1,189	1,190	106,800	1,190
2023-02-24	1,216	1,220	1,190	1,215	124,000	1,215
2023-02-22	1,223	1,240	1,198	1,203	206,200	1,203
2023-02-21	1,229	1,252	1,223	1,223	123,100	1,223
2023-02-20	1,200	1,228	1,194	1,216	198,100	1,216
2023-02-17	1,109	1,190	1,107	1,181	446,600	1,181
2023-02-16	1,100	1,114	1,086	1,092	157,900	1,092
2023-02-15	1,112	1,129	1,085	1,087	200,600	1,087
2023-02-14	1,154	1,180	1,144	1,172	112,400	1,172
2023-02-13	1,168	1,168	1,132	1,140	91,400	1,140
2023-02-10	1,199	1,199	1,172	1,181	81,700	1,181
2023-02-09	1,199	1,206	1,191	1,202	45,900	1,202
2023-02-08	1,195	1,201	1,190	1,199	43,700	1,199
2023-02-07	1,178	1,198	1,177	1,197	51,200	1,197
2023-02-06	1,189	1,201	1,173	1,182	91,800	1,182
2023-02-03	1,171	1,193	1,171	1,190	91,200	1,190
2023-02-02	1,170	1,181	1,164	1,170	66,700	1,170
2023-02-01	1,164	1,175	1,157	1,166	55,000	1,166
2023-01-31	1,138	1,160	1,137	1,155	73,200	1,155
2023-01-30	1,120	1,138	1,117	1,138	43,200	1,138
2023-01-27	1,126	1,128	1,118	1,120	48,900	1,120
2023-01-26	1,134	1,134	1,121	1,126	46,800	1,126
2023-01-25	1,137	1,140	1,121	1,134	113,600	1,134
2023-01-24	1,090	1,112	1,086	1,102	96,900	1,102
2023-01-23	1,079	1,084	1,075	1,084	63,800	1,084
2023-01-20	1,064	1,070	1,057	1,070	50,000	1,070
2023-01-19	1,064	1,075	1,060	1,068	36,300	1,068
2023-01-18	1,066	1,076	1,059	1,071	46,500	1,071
2023-01-17	1,035	1,068	1,035	1,062	120,600	1,062
2023-01-16	1,027	1,036	1,025	1,031	101,000	1,031
2023-01-13	1,040	1,046	1,035	1,039	72,700	1,039
2023-01-12	1,063	1,063	1,046	1,046	31,700	1,046
2023-01-11	1,050	1,056	1,045	1,053	55,500	1,053
2023-01-10	1,042	1,051	1,038	1,039	59,700	1,039
2023-01-06	1,039	1,046	1,036	1,042	52,700	1,042
2023-01-05	1,060	1,060	1,045	1,052	78,300	1,052
2023-01-04	1,081	1,085	1,060	1,060	72,600	1,060

分割・併合履歴： [2017-02-24]1株→3株

2024年04月
日	月	火	水	木	金	土
« 03月29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