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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,436 | 1,595 | 1,436 | 1,583 | 478,100 |
| 2022/12/29 | 1,411 | 1,487 | 1,400 | 1,449 | 377,200 |
| 2022/12/28 | 1,690 | 1,713 | 1,401 | 1,410 | 1,889,700 |
| 2022/12/27 | 1,526 | 1,685 | 1,518 | 1,663 | 745,500 |
| 2022/12/26 | 1,419 | 1,549 | 1,405 | 1,500 | 564,100 |
| 2022/12/23 | 1,347 | 1,417 | 1,332 | 1,410 | 231,600 |
| 2022/12/22 | 1,348 | 1,353 | 1,310 | 1,334 | 78,600 |
| 2022/12/21 | 1,299 | 1,347 | 1,283 | 1,347 | 87,400 |
| 2022/12/20 | 1,340 | 1,360 | 1,277 | 1,304 | 128,700 |
| 2022/12/19 | 1,357 | 1,368 | 1,331 | 1,341 | 67,600 |
| 2022/12/16 | 1,374 | 1,388 | 1,357 | 1,358 | 94,300 |
| 2022/12/15 | 1,409 | 1,409 | 1,359 | 1,388 | 110,900 |
| 2022/12/14 | 1,382 | 1,411 | 1,365 | 1,399 | 199,700 |
| 2022/12/13 | 1,337 | 1,394 | 1,337 | 1,382 | 211,100 |
| 2022/12/12 | 1,347 | 1,354 | 1,321 | 1,327 | 107,400 |
| 2022/12/09 | 1,286 | 1,363 | 1,286 | 1,360 | 232,200 |
| 2022/12/08 | 1,238 | 1,303 | 1,232 | 1,271 | 185,000 |
| 2022/12/07 | 1,234 | 1,246 | 1,222 | 1,238 | 122,700 |
| 2022/12/06 | 1,275 | 1,279 | 1,239 | 1,246 | 102,500 |
| 2022/12/05 | 1,309 | 1,309 | 1,258 | 1,280 | 127,000 |
| 2022/12/02 | 1,313 | 1,337 | 1,292 | 1,322 | 115,600 |
| 2022/12/01 | 1,352 | 1,411 | 1,329 | 1,329 | 263,200 |
| 2022/11/30 | 1,360 | 1,367 | 1,305 | 1,322 | 209,500 |
| 2022/11/29 | 1,318 | 1,386 | 1,292 | 1,373 | 261,500 |
| 2022/11/28 | 1,328 | 1,358 | 1,309 | 1,338 | 305,300 |
| 2022/11/25 | 1,270 | 1,333 | 1,261 | 1,330 | 314,000 |
| 2022/11/24 | 1,243 | 1,281 | 1,215 | 1,268 | 324,900 |
| 2022/11/22 | 1,225 | 1,225 | 1,190 | 1,213 | 351,600 |
| 2022/11/21 | 1,290 | 1,292 | 1,213 | 1,245 | 458,100 |
| 2022/11/18 | 1,399 | 1,405 | 1,270 | 1,278 | 552,500 |
| 2022/11/17 | 1,403 | 1,435 | 1,390 | 1,429 | 129,100 |
| 2022/11/16 | 1,471 | 1,478 | 1,415 | 1,423 | 167,800 |
| 2022/11/15 | 1,445 | 1,543 | 1,404 | 1,479 | 443,300 |
| 2022/11/14 | 1,410 | 1,497 | 1,395 | 1,458 | 248,600 |
| 2022/11/11 | 1,363 | 1,405 | 1,363 | 1,394 | 147,000 |
| 2022/11/10 | 1,319 | 1,349 | 1,314 | 1,333 | 83,300 |
| 2022/11/09 | 1,324 | 1,349 | 1,317 | 1,330 | 60,700 |
| 2022/11/08 | 1,299 | 1,345 | 1,299 | 1,335 | 73,000 |
| 2022/11/07 | 1,267 | 1,295 | 1,260 | 1,288 | 43,800 |
| 2022/11/04 | 1,275 | 1,280 | 1,255 | 1,255 | 63,000 |
| 2022/11/02 | 1,310 | 1,310 | 1,279 | 1,289 | 98,800 |
| 2022/11/01 | 1,342 | 1,350 | 1,313 | 1,318 | 43,200 |
| 2022/10/31 | 1,348 | 1,361 | 1,321 | 1,342 | 81,200 |
| 2022/10/28 | 1,335 | 1,352 | 1,318 | 1,330 | 56,400 |
| 2022/10/27 | 1,385 | 1,390 | 1,336 | 1,343 | 93,700 |
| 2022/10/26 | 1,379 | 1,438 | 1,379 | 1,395 | 213,100 |
| 2022/10/25 | 1,377 | 1,378 | 1,352 | 1,363 | 75,400 |
| 2022/10/24 | 1,376 | 1,386 | 1,356 | 1,377 | 64,000 |
| 2022/10/21 | 1,400 | 1,400 | 1,325 | 1,351 | 172,500 |
| 2022/10/20 | 1,441 | 1,448 | 1,400 | 1,407 | 120,000 |
| 2022/10/19 | 1,462 | 1,491 | 1,433 | 1,469 | 119,100 |
| 2022/10/18 | 1,446 | 1,475 | 1,430 | 1,462 | 170,100 |
| 2022/10/17 | 1,452 | 1,455 | 1,386 | 1,405 | 130,600 |
| 2022/10/14 | 1,422 | 1,479 | 1,421 | 1,474 | 149,100 |
| 2022/10/13 | 1,457 | 1,470 | 1,392 | 1,392 | 148,400 |
| 2022/10/12 | 1,402 | 1,464 | 1,402 | 1,457 | 94,600 |
| 2022/10/11 | 1,419 | 1,465 | 1,413 | 1,424 | 70,800 |
| 2022/10/07 | 1,423 | 1,462 | 1,411 | 1,449 | 62,800 |
| 2022/10/06 | 1,455 | 1,485 | 1,433 | 1,448 | 150,300 |
| 2022/10/05 | 1,442 | 1,468 | 1,421 | 1,467 | 126,400 |
| 2022/10/04 | 1,388 | 1,458 | 1,357 | 1,428 | 350,500 |
| 2022/10/03 | 1,313 | 1,370 | 1,292 | 1,358 | 139,500 |
| 2022/09/30 | 1,298 | 1,323 | 1,290 | 1,297 | 98,900 |
| 2022/09/29 | 1,301 | 1,301 | 1,264 | 1,286 | 66,600 |
| 2022/09/28 | 1,321 | 1,333 | 1,249 | 1,271 | 137,900 |
| 2022/09/27 | 1,326 | 1,354 | 1,308 | 1,321 | 79,200 |
| 2022/09/26 | 1,276 | 1,335 | 1,276 | 1,314 | 153,300 |
| 2022/09/22 | 1,295 | 1,310 | 1,261 | 1,293 | 79,900 |
| 2022/09/21 | 1,320 | 1,320 | 1,272 | 1,295 | 207,100 |
| 2022/09/20 | 1,313 | 1,353 | 1,294 | 1,325 | 189,800 |
| 2022/09/16 | 1,303 | 1,319 | 1,291 | 1,310 | 62,900 |
| 2022/09/15 | 1,300 | 1,337 | 1,282 | 1,324 | 69,300 |
| 2022/09/14 | 1,292 | 1,308 | 1,262 | 1,305 | 133,300 |
| 2022/09/13 | 1,335 | 1,348 | 1,319 | 1,331 | 53,600 |
| 2022/09/12 | 1,340 | 1,366 | 1,335 | 1,345 | 46,500 |
| 2022/09/09 | 1,336 | 1,351 | 1,315 | 1,332 | 108,400 |
| 2022/09/08 | 1,362 | 1,367 | 1,319 | 1,348 | 58,000 |
| 2022/09/07 | 1,376 | 1,388 | 1,307 | 1,340 | 105,600 |
| 2022/09/06 | 1,372 | 1,398 | 1,364 | 1,382 | 51,500 |
| 2022/09/05 | 1,355 | 1,410 | 1,351 | 1,398 | 62,300 |
| 2022/09/02 | 1,428 | 1,428 | 1,375 | 1,385 | 83,000 |
| 2022/09/01 | 1,431 | 1,439 | 1,407 | 1,432 | 51,200 |
| 2022/08/31 | 1,450 | 1,465 | 1,423 | 1,442 | 69,900 |
| 2022/08/30 | 1,458 | 1,483 | 1,441 | 1,460 | 82,400 |
| 2022/08/29 | 1,467 | 1,490 | 1,433 | 1,454 | 104,900 |
| 2022/08/26 | 1,550 | 1,550 | 1,498 | 1,507 | 69,200 |
| 2022/08/25 | 1,504 | 1,551 | 1,504 | 1,531 | 70,600 |
| 2022/08/24 | 1,472 | 1,533 | 1,446 | 1,511 | 284,500 |
| 2022/08/23 | 1,450 | 1,474 | 1,421 | 1,442 | 76,400 |
| 2022/08/22 | 1,489 | 1,489 | 1,451 | 1,460 | 93,200 |
| 2022/08/19 | 1,555 | 1,555 | 1,507 | 1,510 | 80,700 |
| 2022/08/18 | 1,538 | 1,572 | 1,515 | 1,540 | 120,400 |
| 2022/08/17 | 1,538 | 1,575 | 1,480 | 1,555 | 252,200 |
| 2022/08/16 | 1,580 | 1,600 | 1,505 | 1,508 | 372,800 |
| 2022/08/15 | 1,703 | 1,705 | 1,561 | 1,572 | 424,500 |
| 2022/08/12 | 1,602 | 1,675 | 1,585 | 1,670 | 221,400 |
| 2022/08/10 | 1,621 | 1,621 | 1,577 | 1,593 | 75,800 |
| 2022/08/09 | 1,607 | 1,640 | 1,599 | 1,633 | 58,200 |
| 2022/08/08 | 1,614 | 1,615 | 1,585 | 1,611 | 52,800 |
| 2022/08/05 | 1,617 | 1,635 | 1,592 | 1,630 | 58,800 |
| 2022/08/04 | 1,611 | 1,616 | 1,590 | 1,603 | 57,000 |
| 2022/08/03 | 1,600 | 1,625 | 1,583 | 1,620 | 52,200 |
| 2022/08/02 | 1,636 | 1,636 | 1,594 | 1,605 | 43,500 |
| 2022/08/01 | 1,600 | 1,643 | 1,553 | 1,636 | 89,000 |
| 2022/07/29 | 1,612 | 1,631 | 1,581 | 1,600 | 58,200 |
| 2022/07/28 | 1,619 | 1,628 | 1,581 | 1,605 | 50,400 |
| 2022/07/27 | 1,619 | 1,636 | 1,574 | 1,588 | 88,300 |
| 2022/07/26 | 1,627 | 1,644 | 1,617 | 1,630 | 118,100 |
| 2022/07/25 | 1,778 | 1,778 | 1,634 | 1,667 | 179,600 |
| 2022/07/22 | 1,810 | 1,831 | 1,798 | 1,818 | 61,700 |
| 2022/07/21 | 1,797 | 1,848 | 1,793 | 1,837 | 80,200 |
| 2022/07/20 | 1,770 | 1,819 | 1,751 | 1,797 | 83,600 |
| 2022/07/19 | 1,788 | 1,788 | 1,744 | 1,770 | 50,100 |
| 2022/07/15 | 1,820 | 1,827 | 1,776 | 1,801 | 36,900 |
| 2022/07/14 | 1,789 | 1,836 | 1,759 | 1,818 | 64,900 |
| 2022/07/13 | 1,791 | 1,817 | 1,770 | 1,786 | 44,100 |
| 2022/07/12 | 1,892 | 1,892 | 1,734 | 1,791 | 201,800 |
| 2022/07/11 | 1,819 | 1,939 | 1,819 | 1,932 | 113,700 |
| 2022/07/08 | 1,819 | 1,819 | 1,774 | 1,808 | 36,800 |
| 2022/07/07 | 1,893 | 1,893 | 1,801 | 1,806 | 78,700 |
| 2022/07/06 | 1,886 | 1,945 | 1,879 | 1,893 | 55,100 |
| 2022/07/05 | 1,813 | 1,943 | 1,805 | 1,920 | 144,500 |
| 2022/07/04 | 1,768 | 1,802 | 1,757 | 1,773 | 46,700 |
| 2022/07/01 | 1,767 | 1,773 | 1,722 | 1,734 | 29,700 |
| 2022/06/30 | 1,757 | 1,789 | 1,728 | 1,750 | 71,300 |
| 2022/06/29 | 1,779 | 1,815 | 1,714 | 1,732 | 74,000 |
| 2022/06/28 | 1,844 | 1,929 | 1,776 | 1,786 | 66,500 |
| 2022/06/27 | 1,900 | 1,954 | 1,846 | 1,858 | 92,500 |
| 2022/06/24 | 1,842 | 1,887 | 1,781 | 1,876 | 83,800 |
| 2022/06/23 | 1,824 | 1,849 | 1,795 | 1,836 | 50,900 |
| 2022/06/22 | 1,758 | 1,829 | 1,758 | 1,824 | 58,500 |
| 2022/06/21 | 1,723 | 1,818 | 1,683 | 1,787 | 91,100 |
| 2022/06/20 | 1,734 | 1,771 | 1,630 | 1,683 | 32,600 |
| 2022/06/17 | 1,791 | 1,811 | 1,682 | 1,694 | 77,800 |
| 2022/06/16 | 1,770 | 1,846 | 1,770 | 1,798 | 79,200 |
| 2022/06/15 | 1,800 | 1,827 | 1,742 | 1,750 | 61,700 |
| 2022/06/14 | 1,774 | 1,830 | 1,770 | 1,814 | 105,700 |
| 2022/06/13 | 1,758 | 1,916 | 1,735 | 1,799 | 266,500 |
| 2022/06/10 | 1,685 | 1,730 | 1,664 | 1,685 | 30,200 |
| 2022/06/09 | 1,702 | 1,725 | 1,679 | 1,708 | 38,300 |
| 2022/06/08 | 1,693 | 1,749 | 1,693 | 1,733 | 41,800 |
| 2022/06/07 | 1,695 | 1,697 | 1,661 | 1,682 | 24,800 |
| 2022/06/06 | 1,656 | 1,709 | 1,656 | 1,688 | 38,800 |
| 2022/06/03 | 1,754 | 1,754 | 1,663 | 1,670 | 45,300 |
| 2022/06/02 | 1,756 | 1,788 | 1,713 | 1,718 | 49,700 |
| 2022/06/01 | 1,795 | 1,807 | 1,754 | 1,756 | 41,600 |
| 2022/05/31 | 1,813 | 1,819 | 1,762 | 1,801 | 56,200 |
| 2022/05/30 | 1,702 | 1,880 | 1,702 | 1,853 | 134,300 |
| 2022/05/27 | 1,658 | 1,690 | 1,628 | 1,662 | 65,700 |
| 2022/05/26 | 1,614 | 1,702 | 1,614 | 1,651 | 94,900 |
| 2022/05/25 | 1,633 | 1,654 | 1,604 | 1,604 | 68,800 |
| 2022/05/24 | 1,688 | 1,706 | 1,665 | 1,673 | 78,600 |
| 2022/05/23 | 1,688 | 1,735 | 1,633 | 1,728 | 78,800 |
| 2022/05/20 | 1,678 | 1,715 | 1,566 | 1,715 | 128,700 |
| 2022/05/19 | 1,705 | 1,705 | 1,651 | 1,673 | 82,800 |
| 2022/05/18 | 1,730 | 1,792 | 1,730 | 1,752 | 59,900 |
| 2022/05/17 | 1,956 | 1,976 | 1,700 | 1,714 | 182,400 |
| 2022/05/16 | 1,930 | 2,027 | 1,886 | 1,956 | 159,200 |
| 2022/05/13 | 1,977 | 1,998 | 1,929 | 1,965 | 109,300 |
| 2022/05/12 | 1,951 | 1,971 | 1,911 | 1,917 | 40,200 |
| 2022/05/11 | 1,948 | 2,019 | 1,948 | 1,991 | 71,700 |
| 2022/05/10 | 1,937 | 1,972 | 1,900 | 1,915 | 41,100 |
| 2022/05/09 | 1,987 | 2,011 | 1,873 | 1,970 | 92,100 |
| 2022/05/06 | 2,022 | 2,061 | 1,969 | 2,009 | 69,200 |
| 2022/05/02 | 2,086 | 2,141 | 2,047 | 2,099 | 27,700 |
| 2022/04/28 | 2,069 | 2,107 | 2,029 | 2,105 | 71,400 |
| 2022/04/27 | 2,031 | 2,053 | 1,944 | 1,990 | 130,100 |
| 2022/04/26 | 2,093 | 2,155 | 2,073 | 2,129 | 66,700 |
| 2022/04/25 | 2,025 | 2,054 | 1,985 | 2,043 | 75,400 |
| 2022/04/22 | 2,062 | 2,107 | 2,025 | 2,060 | 67,500 |
| 2022/04/21 | 2,100 | 2,110 | 2,055 | 2,067 | 53,900 |
| 2022/04/20 | 2,134 | 2,134 | 2,070 | 2,072 | 81,700 |
| 2022/04/19 | 2,118 | 2,151 | 2,118 | 2,131 | 58,200 |
| 2022/04/18 | 2,108 | 2,113 | 2,068 | 2,104 | 50,500 |
| 2022/04/15 | 2,109 | 2,189 | 2,090 | 2,158 | 70,000 |
| 2022/04/14 | 2,145 | 2,158 | 2,106 | 2,118 | 70,600 |
| 2022/04/13 | 2,007 | 2,150 | 2,007 | 2,135 | 120,700 |
| 2022/04/12 | 1,995 | 2,061 | 1,995 | 2,008 | 98,000 |
| 2022/04/11 | 1,974 | 2,032 | 1,965 | 1,994 | 83,000 |
| 2022/04/08 | 1,897 | 2,013 | 1,897 | 2,004 | 105,600 |
| 2022/04/07 | 1,942 | 1,950 | 1,887 | 1,889 | 58,800 |
| 2022/04/06 | 1,899 | 1,990 | 1,871 | 1,962 | 64,900 |
| 2022/04/05 | 1,947 | 1,971 | 1,911 | 1,923 | 47,400 |
| 2022/04/04 | 1,926 | 1,993 | 1,890 | 1,949 | 52,300 |
| 2022/04/01 | 1,921 | 1,966 | 1,875 | 1,966 | 65,500 |
| 2022/03/31 | 1,948 | 1,974 | 1,906 | 1,961 | 96,000 |
| 2022/03/30 | 1,785 | 1,966 | 1,777 | 1,962 | 126,700 |
| 2022/03/29 | 1,730 | 1,855 | 1,730 | 1,785 | 102,100 |
| 2022/03/28 | 1,800 | 1,800 | 1,718 | 1,751 | 61,800 |
| 2022/03/25 | 1,805 | 1,819 | 1,784 | 1,813 | 50,200 |
| 2022/03/24 | 1,747 | 1,834 | 1,721 | 1,823 | 70,400 |
| 2022/03/23 | 1,775 | 1,792 | 1,737 | 1,764 | 65,400 |
| 2022/03/22 | 1,741 | 1,774 | 1,724 | 1,735 | 80,400 |
| 2022/03/18 | 1,695 | 1,745 | 1,695 | 1,739 | 64,900 |
| 2022/03/17 | 1,715 | 1,730 | 1,655 | 1,687 | 61,700 |
| 2022/03/16 | 1,668 | 1,687 | 1,636 | 1,675 | 38,700 |
| 2022/03/15 | 1,560 | 1,628 | 1,548 | 1,628 | 42,000 |
| 2022/03/14 | 1,620 | 1,648 | 1,565 | 1,584 | 49,400 |
| 2022/03/11 | 1,588 | 1,598 | 1,536 | 1,595 | 37,600 |
| 2022/03/10 | 1,544 | 1,588 | 1,527 | 1,588 | 66,700 |
| 2022/03/09 | 1,471 | 1,521 | 1,451 | 1,487 | 88,500 |
| 2022/03/08 | 1,391 | 1,508 | 1,391 | 1,441 | 125,800 |
| 2022/03/07 | 1,404 | 1,438 | 1,342 | 1,378 | 60,700 |
| 2022/03/04 | 1,500 | 1,525 | 1,450 | 1,464 | 81,500 |
| 2022/03/03 | 1,543 | 1,569 | 1,495 | 1,510 | 69,400 |
| 2022/03/02 | 1,460 | 1,507 | 1,442 | 1,483 | 57,000 |
| 2022/03/01 | 1,440 | 1,505 | 1,430 | 1,488 | 66,000 |
| 2022/02/28 | 1,406 | 1,443 | 1,379 | 1,443 | 42,500 |
| 2022/02/25 | 1,311 | 1,409 | 1,311 | 1,406 | 73,700 |
| 2022/02/24 | 1,367 | 1,373 | 1,249 | 1,258 | 73,500 |
| 2022/02/22 | 1,388 | 1,439 | 1,368 | 1,390 | 33,600 |
| 2022/02/21 | 1,390 | 1,455 | 1,373 | 1,418 | 39,400 |
| 2022/02/18 | 1,464 | 1,476 | 1,419 | 1,419 | 96,500 |
| 2022/02/17 | 1,600 | 1,620 | 1,503 | 1,513 | 91,300 |
| 2022/02/16 | 1,568 | 1,670 | 1,547 | 1,594 | 206,000 |
| 2022/02/15 | 1,497 | 1,555 | 1,403 | 1,469 | 240,000 |
| 2022/02/14 | 1,280 | 1,370 | 1,271 | 1,347 | 89,300 |
| 2022/02/10 | 1,320 | 1,341 | 1,304 | 1,334 | 25,100 |
| 2022/02/09 | 1,326 | 1,341 | 1,281 | 1,332 | 34,400 |
| 2022/02/08 | 1,317 | 1,345 | 1,287 | 1,296 | 33,800 |
| 2022/02/07 | 1,405 | 1,411 | 1,303 | 1,318 | 69,800 |
| 2022/02/04 | 1,453 | 1,462 | 1,350 | 1,435 | 64,100 |
| 2022/02/03 | 1,400 | 1,453 | 1,372 | 1,394 | 47,200 |
| 2022/02/02 | 1,346 | 1,457 | 1,346 | 1,414 | 136,100 |
| 2022/02/01 | 1,310 | 1,387 | 1,307 | 1,346 | 117,700 |
| 2022/01/31 | 1,367 | 1,367 | 1,279 | 1,317 | 243,900 |
| 2022/01/28 | 1,213 | 1,220 | 1,130 | 1,187 | 127,400 |
| 2022/01/27 | 1,302 | 1,302 | 1,195 | 1,212 | 104,900 |
| 2022/01/26 | 1,261 | 1,307 | 1,252 | 1,279 | 82,500 |
| 2022/01/25 | 1,316 | 1,375 | 1,290 | 1,291 | 69,400 |
| 2022/01/24 | 1,370 | 1,370 | 1,301 | 1,346 | 71,100 |
| 2022/01/21 | 1,400 | 1,437 | 1,365 | 1,395 | 100,400 |
| 2022/01/20 | 1,336 | 1,447 | 1,310 | 1,418 | 194,600 |
| 2022/01/19 | 1,313 | 1,365 | 1,260 | 1,285 | 110,400 |
| 2022/01/18 | 1,326 | 1,365 | 1,312 | 1,331 | 61,300 |
| 2022/01/17 | 1,395 | 1,395 | 1,340 | 1,354 | 25,300 |
| 2022/01/14 | 1,404 | 1,415 | 1,350 | 1,395 | 54,400 |
| 2022/01/13 | 1,494 | 1,496 | 1,411 | 1,449 | 62,700 |
| 2022/01/12 | 1,463 | 1,507 | 1,455 | 1,483 | 59,700 |
| 2022/01/11 | 1,397 | 1,397 | 1,330 | 1,373 | 81,800 |
| 2022/01/07 | 1,447 | 1,460 | 1,380 | 1,415 | 44,600 |
| 2022/01/06 | 1,470 | 1,477 | 1,411 | 1,417 | 64,300 |
| 2022/01/05 | 1,497 | 1,525 | 1,451 | 1,510 | 59,200 |
| 2022/01/04 | 1,699 | 1,700 | 1,483 | 1,508 | 197,900 |