日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フリークアウト・ホールディングス(6094)の株価時系列情報

フリークアウト・ホールディングス(6094)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,478 1,503 1,454 1,491 39,900
2019/12/27 1,484 1,538 1,471 1,501 45,100
2019/12/26 1,432 1,498 1,432 1,490 68,800
2019/12/25 1,459 1,459 1,426 1,428 19,700
2019/12/24 1,441 1,482 1,438 1,459 55,200
2019/12/23 1,457 1,461 1,415 1,435 38,800
2019/12/20 1,418 1,453 1,406 1,451 73,200
2019/12/19 1,401 1,432 1,390 1,405 68,400
2019/12/18 1,437 1,440 1,400 1,424 34,700
2019/12/17 1,435 1,457 1,408 1,438 171,400
2019/12/16 1,465 1,477 1,430 1,438 142,900
2019/12/13 1,501 1,504 1,446 1,460 90,200
2019/12/12 1,530 1,546 1,505 1,533 21,100
2019/12/11 1,567 1,567 1,537 1,539 36,300
2019/12/10 1,645 1,654 1,563 1,585 44,100
2019/12/09 1,650 1,662 1,636 1,662 38,400
2019/12/06 1,660 1,677 1,641 1,650 52,200
2019/12/05 1,688 1,699 1,655 1,679 38,500
2019/12/04 1,656 1,697 1,648 1,669 42,100
2019/12/03 1,649 1,678 1,628 1,657 21,400
2019/12/02 1,657 1,703 1,654 1,666 49,100
2019/11/29 1,629 1,687 1,623 1,657 66,600
2019/11/28 1,611 1,644 1,578 1,616 39,100
2019/11/27 1,612 1,665 1,612 1,651 88,700
2019/11/26 1,599 1,630 1,594 1,605 63,700
2019/11/25 1,592 1,639 1,565 1,604 66,500
2019/11/22 1,548 1,585 1,535 1,571 84,600
2019/11/21 1,465 1,616 1,460 1,568 265,600
2019/11/20 1,345 1,465 1,345 1,457 153,800
2019/11/19 1,302 1,376 1,302 1,344 95,200
2019/11/18 1,352 1,363 1,298 1,321 105,000
2019/11/15 1,300 1,404 1,270 1,351 217,500
2019/11/14 1,364 1,471 1,364 1,450 174,900
2019/11/13 1,357 1,361 1,338 1,352 33,700
2019/11/12 1,360 1,378 1,338 1,370 30,000
2019/11/11 1,380 1,391 1,354 1,359 27,700
2019/11/08 1,365 1,384 1,353 1,375 34,100
2019/11/07 1,334 1,381 1,320 1,372 39,300
2019/11/06 1,315 1,360 1,293 1,338 85,800
2019/11/05 1,376 1,376 1,306 1,321 121,500
2019/11/01 1,409 1,414 1,345 1,371 135,500
2019/10/31 1,438 1,438 1,409 1,414 54,200
2019/10/30 1,450 1,455 1,408 1,424 76,600
2019/10/29 1,490 1,510 1,445 1,445 65,700
2019/10/28 1,618 1,618 1,479 1,497 103,500
2019/10/25 1,618 1,647 1,586 1,618 92,500
2019/10/24 1,610 1,709 1,580 1,658 221,300
2019/10/23 1,590 1,625 1,574 1,604 100,300
2019/10/21 1,533 1,621 1,533 1,599 100,800
2019/10/18 1,487 1,541 1,480 1,533 62,700
2019/10/17 1,450 1,479 1,422 1,466 19,600
2019/10/16 1,503 1,525 1,431 1,455 80,700
2019/10/15 1,456 1,503 1,439 1,501 34,800
2019/10/11 1,403 1,452 1,392 1,439 39,300
2019/10/10 1,428 1,428 1,401 1,401 30,500
2019/10/09 1,423 1,428 1,404 1,404 17,800
2019/10/08 1,403 1,434 1,403 1,430 28,300
2019/10/07 1,416 1,424 1,394 1,410 33,700
2019/10/04 1,416 1,442 1,394 1,411 59,100
2019/10/03 1,456 1,456 1,411 1,421 62,300
2019/10/02 1,492 1,506 1,465 1,472 34,900
2019/10/01 1,512 1,531 1,476 1,497 93,600
2019/09/30 1,400 1,490 1,400 1,482 98,600
2019/09/27 1,438 1,438 1,380 1,413 43,900
2019/09/26 1,393 1,434 1,375 1,391 70,500
2019/09/25 1,400 1,400 1,370 1,391 35,000
2019/09/24 1,393 1,410 1,369 1,401 56,200
2019/09/20 1,460 1,467 1,378 1,393 159,900
2019/09/19 1,491 1,501 1,442 1,482 123,300
2019/09/18 1,457 1,600 1,405 1,570 350,000
2019/09/17 1,468 1,510 1,428 1,465 66,300
2019/09/13 1,486 1,486 1,430 1,438 47,800
2019/09/12 1,448 1,512 1,417 1,493 113,200
2019/09/11 1,443 1,453 1,409 1,425 47,000
2019/09/10 1,407 1,448 1,399 1,424 72,400
2019/09/09 1,332 1,414 1,332 1,408 93,000
2019/09/06 1,311 1,345 1,308 1,332 49,200
2019/09/05 1,265 1,325 1,265 1,310 86,900
2019/09/04 1,260 1,282 1,236 1,260 68,000
2019/09/03 1,233 1,312 1,225 1,266 100,700
2019/09/02 1,281 1,292 1,246 1,246 42,000
2019/08/30 1,230 1,282 1,219 1,256 40,800
2019/08/29 1,286 1,301 1,212 1,217 61,400
2019/08/28 1,289 1,300 1,278 1,278 33,500
2019/08/27 1,319 1,319 1,277 1,289 42,100
2019/08/26 1,262 1,337 1,260 1,304 52,500
2019/08/23 1,323 1,337 1,296 1,308 42,800
2019/08/22 1,414 1,424 1,344 1,353 85,900
2019/08/21 1,449 1,534 1,424 1,454 200,500
2019/08/20 1,218 1,499 1,200 1,476 244,100
2019/08/19 1,219 1,226 1,174 1,203 157,500
2019/08/16 1,317 1,347 1,218 1,218 145,300
2019/08/15 1,283 1,404 1,270 1,319 211,500
2019/08/14 1,406 1,408 1,358 1,403 117,200
2019/08/13 1,436 1,449 1,409 1,412 58,800
2019/08/09 1,450 1,485 1,434 1,441 25,000
2019/08/08 1,468 1,498 1,435 1,442 39,200
2019/08/07 1,426 1,500 1,426 1,468 47,500
2019/08/06 1,380 1,451 1,354 1,433 63,300
2019/08/05 1,476 1,476 1,411 1,427 98,200
2019/08/02 1,507 1,550 1,490 1,494 66,200
2019/08/01 1,527 1,545 1,514 1,543 26,300
2019/07/31 1,507 1,556 1,491 1,545 33,400
2019/07/30 1,527 1,539 1,490 1,507 38,900
2019/07/29 1,533 1,539 1,515 1,527 25,800
2019/07/26 1,498 1,525 1,490 1,516 15,100
2019/07/25 1,520 1,520 1,481 1,498 28,700
2019/07/24 1,481 1,506 1,456 1,502 35,100
2019/07/23 1,452 1,484 1,422 1,478 91,700
2019/07/22 1,480 1,496 1,450 1,480 37,300
2019/07/19 1,467 1,495 1,457 1,480 53,100
2019/07/18 1,463 1,469 1,446 1,462 52,500
2019/07/17 1,472 1,479 1,448 1,476 72,100
2019/07/16 1,542 1,542 1,475 1,484 156,200
2019/07/12 1,608 1,608 1,547 1,559 82,200
2019/07/11 1,601 1,620 1,575 1,608 64,100
2019/07/10 1,570 1,610 1,525 1,608 87,500
2019/07/09 1,605 1,615 1,556 1,565 125,600
2019/07/08 1,628 1,651 1,592 1,605 92,800
2019/07/05 1,636 1,636 1,589 1,632 135,800
2019/07/04 1,706 1,706 1,646 1,666 118,700
2019/07/03 1,770 1,775 1,702 1,718 86,400
2019/07/02 1,756 1,785 1,727 1,777 201,600
2019/07/01 1,794 1,794 1,729 1,775 58,600
2019/06/28 1,714 1,808 1,714 1,790 57,800
2019/06/27 1,720 1,769 1,700 1,728 161,500
2019/06/26 1,730 1,750 1,705 1,718 34,700
2019/06/25 1,780 1,780 1,726 1,732 27,300
2019/06/24 1,805 1,805 1,715 1,740 44,600
2019/06/21 1,855 1,855 1,773 1,784 47,900
2019/06/20 1,821 1,869 1,812 1,854 33,600
2019/06/19 1,851 1,851 1,808 1,822 32,000
2019/06/18 1,915 1,929 1,818 1,823 61,600
2019/06/17 1,954 1,954 1,860 1,891 35,400
2019/06/14 1,876 1,941 1,852 1,927 47,600
2019/06/13 1,892 1,940 1,873 1,873 64,100
2019/06/12 1,933 1,933 1,853 1,873 55,300
2019/06/11 1,890 1,948 1,854 1,895 78,800
2019/06/10 1,961 1,970 1,863 1,910 208,900
2019/06/07 1,808 1,961 1,808 1,900 361,200
2019/06/06 1,636 1,855 1,609 1,794 273,300
2019/06/05 1,633 1,666 1,616 1,626 39,800
2019/06/04 1,617 1,618 1,565 1,604 92,100
2019/06/03 1,701 1,701 1,610 1,612 114,500
2019/05/31 1,796 1,797 1,723 1,723 89,100
2019/05/30 1,840 1,870 1,771 1,792 93,500
2019/05/29 1,745 1,830 1,715 1,829 138,700
2019/05/28 1,885 1,950 1,768 1,777 409,600
2019/05/27 1,929 1,982 1,887 1,965 80,500
2019/05/24 1,835 1,905 1,835 1,889 38,500
2019/05/23 1,838 1,872 1,835 1,857 32,900
2019/05/22 1,808 1,882 1,808 1,857 22,600
2019/05/21 1,827 1,850 1,795 1,809 34,500
2019/05/20 1,868 1,929 1,806 1,827 40,900
2019/05/17 1,869 1,886 1,849 1,863 24,800
2019/05/16 1,896 1,896 1,811 1,829 27,500
2019/05/15 1,859 1,890 1,819 1,841 49,700
2019/05/14 1,703 1,849 1,700 1,814 109,800
2019/05/13 1,774 1,864 1,709 1,783 128,500
2019/05/10 1,810 1,836 1,720 1,783 238,700
2019/05/09 1,962 1,966 1,870 1,903 90,800
2019/05/08 1,922 1,986 1,894 1,975 34,900
2019/05/07 1,938 1,987 1,920 1,933 55,600
2019/04/26 1,930 1,930 1,886 1,918 73,600
2019/04/25 1,936 1,968 1,920 1,935 23,000
2019/04/24 1,967 1,992 1,930 1,936 38,200
2019/04/23 1,909 1,972 1,909 1,955 74,000
2019/04/22 1,974 1,974 1,888 1,904 153,600
2019/04/19 1,945 1,979 1,943 1,974 68,000
2019/04/18 1,960 1,960 1,910 1,920 106,000
2019/04/17 1,953 1,967 1,912 1,963 182,000
2019/04/16 1,987 2,015 1,954 1,967 97,000
2019/04/15 1,972 2,019 1,958 2,016 49,300
2019/04/12 2,026 2,026 1,957 1,972 112,900
2019/04/11 1,996 2,054 1,989 2,047 74,000
2019/04/10 2,011 2,034 1,978 2,020 82,600
2019/04/09 2,093 2,093 1,992 2,021 214,900
2019/04/08 2,196 2,216 2,080 2,102 111,500
2019/04/05 2,164 2,227 2,162 2,196 60,500
2019/04/04 2,180 2,227 2,132 2,134 46,300
2019/04/03 2,150 2,179 2,098 2,175 39,600
2019/04/02 2,295 2,319 2,150 2,162 149,100
2019/04/01 2,228 2,319 2,179 2,314 138,400
2019/03/29 2,229 2,240 2,155 2,171 62,200
2019/03/28 2,140 2,227 2,120 2,201 82,700
2019/03/27 2,089 2,224 2,069 2,172 154,700
2019/03/26 2,125 2,125 2,034 2,048 71,100
2019/03/25 2,096 2,115 2,006 2,025 129,200
2019/03/22 2,201 2,220 2,155 2,178 53,600
2019/03/20 2,230 2,237 2,174 2,185 44,900
2019/03/19 2,190 2,221 2,142 2,212 58,700
2019/03/18 2,143 2,208 2,113 2,171 79,800
2019/03/15 2,293 2,302 2,124 2,143 222,600
2019/03/14 2,386 2,450 2,325 2,343 137,200
2019/03/13 2,271 2,407 2,233 2,357 103,800
2019/03/12 2,304 2,372 2,260 2,275 91,600
2019/03/11 2,305 2,321 2,210 2,266 120,200
2019/03/08 2,360 2,371 2,240 2,293 139,600
2019/03/07 2,429 2,461 2,350 2,381 98,600
2019/03/06 2,480 2,482 2,330 2,428 224,000
2019/03/05 2,477 2,531 2,406 2,520 145,900
2019/03/04 2,446 2,548 2,399 2,527 192,000
2019/03/01 2,387 2,477 2,328 2,396 256,000
2019/02/28 2,065 2,445 2,065 2,421 660,200
2019/02/27 2,090 2,117 2,051 2,070 62,100
2019/02/26 2,087 2,119 2,020 2,072 75,000
2019/02/25 2,136 2,160 2,071 2,100 43,000
2019/02/22 2,031 2,136 2,031 2,115 85,000
2019/02/21 2,004 2,117 1,992 2,044 164,300
2019/02/20 1,943 1,987 1,927 1,964 68,800
2019/02/19 1,995 2,005 1,940 1,961 80,900
2019/02/18 1,986 2,004 1,937 1,995 85,200
2019/02/15 2,113 2,113 1,925 1,926 284,700
2019/02/14 2,120 2,202 2,096 2,155 135,100
2019/02/13 2,068 2,238 2,065 2,148 240,400
2019/02/12 2,080 2,149 2,038 2,040 116,300
2019/02/08 1,820 2,140 1,810 2,100 387,100
2019/02/07 1,900 1,959 1,900 1,954 153,000
2019/02/06 1,951 1,969 1,858 1,895 199,600
2019/02/05 2,042 2,050 1,933 1,941 159,100
2019/02/04 2,009 2,040 1,965 2,030 90,100
2019/02/01 1,949 2,134 1,925 2,009 257,300
2019/01/31 1,916 1,963 1,835 1,934 236,800
2019/01/30 2,009 2,043 1,899 1,936 205,900
2019/01/29 1,985 2,083 1,956 2,059 103,500
2019/01/28 2,030 2,051 1,974 1,991 109,400
2019/01/25 2,101 2,125 2,020 2,051 82,500
2019/01/24 2,012 2,132 2,002 2,112 101,700
2019/01/23 2,089 2,185 2,027 2,031 149,600
2019/01/22 2,100 2,147 2,022 2,110 83,500
2019/01/21 2,202 2,203 2,000 2,071 243,700
2019/01/18 2,060 2,191 2,060 2,153 281,600
2019/01/17 2,022 2,079 1,946 2,052 249,600
2019/01/16 1,908 2,010 1,851 1,982 221,100
2019/01/15 1,798 1,956 1,789 1,900 335,100
2019/01/11 1,892 1,940 1,784 1,800 418,200
2019/01/10 2,007 2,032 1,826 1,855 684,400
2019/01/09 2,151 2,177 1,970 1,977 572,900
2019/01/08 2,334 2,334 2,165 2,178 319,600
2019/01/07 2,277 2,308 2,161 2,300 376,000
2019/01/04 2,177 2,330 2,162 2,223 525,800

このページの先頭へ