1,391円
フリューの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,137.0 | 1,153.0 | 1,137.0 | 1,146.0 | 1,146.0 | 40,300 |
| 2022/12/06 | 1,158.0 | 1,163.0 | 1,139.0 | 1,146.0 | 1,146.0 | 61,800 |
| 2022/12/05 | 1,171.0 | 1,173.0 | 1,153.0 | 1,161.0 | 1,161.0 | 72,600 |
| 2022/12/02 | 1,168.0 | 1,180.0 | 1,148.0 | 1,177.0 | 1,177.0 | 119,000 |
| 2022/12/01 | 1,165.0 | 1,187.0 | 1,165.0 | 1,178.0 | 1,178.0 | 78,500 |
| 2022/11/30 | 1,170.0 | 1,173.0 | 1,151.0 | 1,155.0 | 1,155.0 | 79,200 |
| 2022/11/29 | 1,205.0 | 1,205.0 | 1,174.0 | 1,180.0 | 1,180.0 | 56,300 |
| 2022/11/28 | 1,225.0 | 1,231.0 | 1,204.0 | 1,210.0 | 1,210.0 | 83,600 |
| 2022/11/25 | 1,221.0 | 1,234.0 | 1,221.0 | 1,230.0 | 1,230.0 | 79,700 |
| 2022/11/24 | 1,185.0 | 1,227.0 | 1,180.0 | 1,220.0 | 1,220.0 | 152,500 |
| 2022/11/22 | 1,156.0 | 1,181.0 | 1,156.0 | 1,181.0 | 1,181.0 | 88,000 |
| 2022/11/21 | 1,144.0 | 1,155.0 | 1,140.0 | 1,149.0 | 1,149.0 | 42,800 |
| 2022/11/18 | 1,145.0 | 1,150.0 | 1,133.0 | 1,143.0 | 1,143.0 | 77,800 |
| 2022/11/17 | 1,148.0 | 1,159.0 | 1,134.0 | 1,142.0 | 1,142.0 | 76,400 |
| 2022/11/16 | 1,173.0 | 1,179.0 | 1,143.0 | 1,154.0 | 1,154.0 | 94,600 |
| 2022/11/15 | 1,137.0 | 1,177.0 | 1,130.0 | 1,172.0 | 1,172.0 | 156,000 |
| 2022/11/14 | 1,163.0 | 1,173.0 | 1,148.0 | 1,148.0 | 1,148.0 | 86,300 |
| 2022/11/11 | 1,162.0 | 1,181.0 | 1,162.0 | 1,169.0 | 1,169.0 | 100,200 |
| 2022/11/10 | 1,152.0 | 1,165.0 | 1,150.0 | 1,157.0 | 1,157.0 | 75,100 |
| 2022/11/09 | 1,170.0 | 1,175.0 | 1,157.0 | 1,157.0 | 1,157.0 | 44,800 |
おすすめ条件でスクリーニングされた銘柄を見る
フリューの取引履歴を振り返りませんか？
フリューの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
