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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,129.0 | 1,132.0 | 1,120.0 | 1,122.0 | 1,122.0 | 65,400 |
| 2025/10/06 | 1,132.0 | 1,135.0 | 1,117.0 | 1,129.0 | 1,129.0 | 102,300 |
| 2025/10/03 | 1,102.0 | 1,126.0 | 1,101.0 | 1,119.0 | 1,119.0 | 107,300 |
| 2025/10/02 | 1,097.0 | 1,104.0 | 1,094.0 | 1,104.0 | 1,104.0 | 86,200 |
| 2025/10/01 | 1,103.0 | 1,109.0 | 1,085.0 | 1,093.0 | 1,093.0 | 97,600 |
| 2025/09/30 | 1,103.0 | 1,118.0 | 1,103.0 | 1,103.0 | 1,103.0 | 72,400 |
| 2025/09/29 | 1,125.0 | 1,130.0 | 1,103.0 | 1,108.0 | 1,108.0 | 75,400 |
| 2025/09/26 | 1,101.0 | 1,112.0 | 1,097.0 | 1,110.0 | 1,110.0 | 80,200 |
| 2025/09/25 | 1,101.0 | 1,105.0 | 1,097.0 | 1,100.0 | 1,100.0 | 59,600 |
| 2025/09/24 | 1,093.0 | 1,097.0 | 1,083.0 | 1,093.0 | 1,093.0 | 79,600 |
| 2025/09/22 | 1,101.0 | 1,106.0 | 1,096.0 | 1,099.0 | 1,099.0 | 91,500 |
| 2025/09/19 | 1,121.0 | 1,121.0 | 1,092.0 | 1,098.0 | 1,098.0 | 141,500 |
| 2025/09/18 | 1,145.0 | 1,145.0 | 1,110.0 | 1,116.0 | 1,116.0 | 207,900 |
| 2025/09/17 | 1,149.0 | 1,157.0 | 1,134.0 | 1,142.0 | 1,142.0 | 99,500 |
| 2025/09/16 | 1,124.0 | 1,164.0 | 1,121.0 | 1,148.0 | 1,148.0 | 157,500 |
| 2025/09/12 | 1,117.0 | 1,122.0 | 1,115.0 | 1,117.0 | 1,117.0 | 62,800 |
| 2025/09/11 | 1,120.0 | 1,128.0 | 1,111.0 | 1,117.0 | 1,117.0 | 116,400 |
| 2025/09/10 | 1,122.0 | 1,127.0 | 1,112.0 | 1,113.0 | 1,113.0 | 76,400 |
| 2025/09/09 | 1,126.0 | 1,132.0 | 1,110.0 | 1,112.0 | 1,112.0 | 119,400 |
| 2025/09/08 | 1,120.0 | 1,129.0 | 1,112.0 | 1,120.0 | 1,120.0 | 141,000 |
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。
