フリービット(3843)の株価時系列情報
フリービット(3843)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,399 | 1,404 | 1,355 | 1,371 | 142,300 |
| 2024/04/18 | 1,390 | 1,420 | 1,388 | 1,406 | 62,400 |
| 2024/04/17 | 1,415 | 1,424 | 1,386 | 1,392 | 99,600 |
| 2024/04/16 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 |
| 2024/04/15 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 |
| 2024/04/12 | 1,456 | 1,468 | 1,443 | 1,447 | 65,500 |
| 2024/04/11 | 1,441 | 1,456 | 1,430 | 1,450 | 77,500 |
| 2024/04/10 | 1,450 | 1,480 | 1,450 | 1,454 | 77,200 |
| 2024/04/09 | 1,443 | 1,448 | 1,425 | 1,446 | 126,000 |
| 2024/04/08 | 1,427 | 1,427 | 1,408 | 1,413 | 219,700 |
| 2024/04/05 | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 |
| 2024/04/04 | 1,505 | 1,509 | 1,462 | 1,466 | 148,100 |
| 2024/04/03 | 1,503 | 1,525 | 1,494 | 1,500 | 106,900 |
| 2024/04/02 | 1,536 | 1,536 | 1,504 | 1,513 | 152,900 |
| 2024/04/01 | 1,577 | 1,579 | 1,545 | 1,545 | 107,900 |
| 2024/03/29 | 1,531 | 1,564 | 1,529 | 1,561 | 103,100 |
| 2024/03/28 | 1,543 | 1,575 | 1,522 | 1,531 | 145,300 |
| 2024/03/27 | 1,564 | 1,564 | 1,517 | 1,533 | 202,800 |
| 2024/03/26 | 1,438 | 1,594 | 1,438 | 1,574 | 473,100 |
| 2024/03/25 | 1,409 | 1,442 | 1,407 | 1,426 | 87,800 |
| 2024/03/22 | 1,421 | 1,424 | 1,395 | 1,417 | 119,700 |
| 2024/03/21 | 1,467 | 1,467 | 1,425 | 1,427 | 138,600 |
| 2024/03/19 | 1,430 | 1,468 | 1,413 | 1,437 | 195,800 |
| 2024/03/18 | 1,370 | 1,434 | 1,370 | 1,431 | 223,900 |
| 2024/03/15 | 1,350 | 1,365 | 1,336 | 1,358 | 125,900 |
| 2024/03/14 | 1,379 | 1,385 | 1,352 | 1,358 | 146,300 |
| 2024/03/13 | 1,405 | 1,445 | 1,376 | 1,382 | 195,100 |
| 2024/03/12 | 1,414 | 1,431 | 1,360 | 1,410 | 358,200 |
| 2024/03/11 | 1,510 | 1,537 | 1,391 | 1,399 | 796,100 |
| 2024/03/08 | 1,672 | 1,692 | 1,636 | 1,670 | 330,600 |
| 2024/03/07 | 1,679 | 1,697 | 1,656 | 1,672 | 205,500 |
| 2024/03/06 | 1,640 | 1,682 | 1,629 | 1,669 | 149,000 |
| 2024/03/05 | 1,624 | 1,655 | 1,576 | 1,640 | 227,600 |
| 2024/03/04 | 1,635 | 1,691 | 1,620 | 1,625 | 158,700 |
| 2024/03/01 | 1,657 | 1,663 | 1,628 | 1,635 | 71,000 |
| 2024/02/29 | 1,660 | 1,694 | 1,647 | 1,656 | 79,600 |
| 2024/02/28 | 1,662 | 1,687 | 1,642 | 1,651 | 111,300 |
| 2024/02/27 | 1,658 | 1,678 | 1,648 | 1,671 | 124,000 |
| 2024/02/26 | 1,642 | 1,667 | 1,622 | 1,647 | 88,300 |
| 2024/02/22 | 1,633 | 1,658 | 1,619 | 1,639 | 93,600 |
| 2024/02/21 | 1,627 | 1,649 | 1,609 | 1,628 | 102,700 |
| 2024/02/20 | 1,662 | 1,682 | 1,632 | 1,637 | 173,400 |
| 2024/02/19 | 1,523 | 1,667 | 1,513 | 1,658 | 408,700 |
| 2024/02/16 | 1,450 | 1,526 | 1,450 | 1,513 | 175,500 |
| 2024/02/15 | 1,462 | 1,470 | 1,428 | 1,429 | 70,000 |
| 2024/02/14 | 1,436 | 1,467 | 1,422 | 1,454 | 81,900 |
| 2024/02/13 | 1,455 | 1,473 | 1,436 | 1,450 | 68,100 |
| 2024/02/09 | 1,420 | 1,463 | 1,420 | 1,449 | 61,600 |
| 2024/02/08 | 1,434 | 1,444 | 1,409 | 1,426 | 68,000 |
| 2024/02/07 | 1,442 | 1,442 | 1,412 | 1,431 | 91,600 |
| 2024/02/06 | 1,460 | 1,468 | 1,437 | 1,457 | 72,900 |
| 2024/02/05 | 1,489 | 1,501 | 1,461 | 1,474 | 95,200 |
| 2024/02/02 | 1,464 | 1,498 | 1,464 | 1,486 | 63,000 |
| 2024/02/01 | 1,501 | 1,520 | 1,463 | 1,463 | 157,500 |
| 2024/01/31 | 1,528 | 1,528 | 1,507 | 1,516 | 48,500 |
| 2024/01/30 | 1,518 | 1,538 | 1,495 | 1,535 | 200,700 |
| 2024/01/29 | 1,526 | 1,527 | 1,499 | 1,505 | 103,900 |
| 2024/01/26 | 1,535 | 1,546 | 1,518 | 1,519 | 89,500 |
| 2024/01/25 | 1,508 | 1,547 | 1,499 | 1,533 | 98,000 |
| 2024/01/24 | 1,516 | 1,538 | 1,489 | 1,503 | 95,000 |
| 2024/01/23 | 1,498 | 1,515 | 1,487 | 1,512 | 112,600 |
| 2024/01/22 | 1,461 | 1,504 | 1,452 | 1,500 | 108,300 |
| 2024/01/19 | 1,470 | 1,472 | 1,440 | 1,457 | 111,900 |
| 2024/01/18 | 1,475 | 1,499 | 1,465 | 1,484 | 110,700 |
| 2024/01/17 | 1,477 | 1,504 | 1,462 | 1,481 | 198,600 |
| 2024/01/16 | 1,447 | 1,498 | 1,444 | 1,472 | 203,600 |
| 2024/01/15 | 1,395 | 1,442 | 1,394 | 1,439 | 110,500 |
| 2024/01/12 | 1,417 | 1,434 | 1,393 | 1,417 | 125,000 |
| 2024/01/11 | 1,460 | 1,460 | 1,415 | 1,415 | 195,600 |
| 2024/01/10 | 1,430 | 1,445 | 1,420 | 1,430 | 127,400 |
| 2024/01/09 | 1,434 | 1,456 | 1,416 | 1,435 | 173,800 |
| 2024/01/05 | 1,432 | 1,439 | 1,408 | 1,411 | 111,500 |
| 2024/01/04 | 1,458 | 1,474 | 1,416 | 1,432 | 255,600 |
| 2023/12/29 | 1,388 | 1,461 | 1,375 | 1,457 | 595,500 |
| 2023/12/28 | 1,317 | 1,331 | 1,292 | 1,330 | 137,900 |
| 2023/12/27 | 1,347 | 1,348 | 1,309 | 1,320 | 149,600 |
| 2023/12/26 | 1,355 | 1,367 | 1,325 | 1,341 | 179,800 |
| 2023/12/25 | 1,400 | 1,415 | 1,358 | 1,359 | 135,100 |
| 2023/12/22 | 1,366 | 1,419 | 1,355 | 1,384 | 177,400 |
| 2023/12/21 | 1,370 | 1,373 | 1,345 | 1,360 | 163,300 |
| 2023/12/20 | 1,377 | 1,409 | 1,364 | 1,394 | 256,900 |
| 2023/12/19 | 1,343 | 1,370 | 1,332 | 1,364 | 107,900 |
| 2023/12/18 | 1,345 | 1,355 | 1,322 | 1,344 | 169,100 |
| 2023/12/15 | 1,261 | 1,345 | 1,261 | 1,345 | 279,100 |
| 2023/12/14 | 1,323 | 1,333 | 1,263 | 1,263 | 277,500 |
| 2023/12/13 | 1,271 | 1,314 | 1,264 | 1,300 | 426,700 |
| 2023/12/12 | 1,330 | 1,368 | 1,275 | 1,279 | 1,092,800 |
| 2023/12/11 | 1,333 | 1,421 | 1,305 | 1,333 | 3,088,900 |
| 2023/12/08 | 1,146 | 1,146 | 1,106 | 1,123 | 338,000 |
| 2023/12/07 | 1,167 | 1,181 | 1,160 | 1,161 | 114,000 |
| 2023/12/06 | 1,158 | 1,174 | 1,156 | 1,168 | 87,400 |
| 2023/12/05 | 1,199 | 1,199 | 1,157 | 1,158 | 156,300 |
| 2023/12/04 | 1,181 | 1,205 | 1,174 | 1,193 | 90,900 |
| 2023/12/01 | 1,196 | 1,199 | 1,170 | 1,172 | 97,600 |
| 2023/11/30 | 1,168 | 1,189 | 1,165 | 1,189 | 80,100 |
| 2023/11/29 | 1,151 | 1,174 | 1,151 | 1,165 | 51,400 |
| 2023/11/28 | 1,144 | 1,158 | 1,144 | 1,154 | 80,200 |
| 2023/11/27 | 1,172 | 1,184 | 1,147 | 1,154 | 73,600 |
| 2023/11/24 | 1,168 | 1,170 | 1,144 | 1,154 | 64,400 |
| 2023/11/22 | 1,151 | 1,163 | 1,145 | 1,157 | 63,000 |
| 2023/11/21 | 1,140 | 1,172 | 1,132 | 1,166 | 109,500 |
| 2023/11/20 | 1,107 | 1,158 | 1,107 | 1,139 | 133,100 |
| 2023/11/17 | 1,075 | 1,100 | 1,075 | 1,100 | 62,800 |
| 2023/11/16 | 1,078 | 1,082 | 1,054 | 1,075 | 66,300 |
| 2023/11/15 | 1,055 | 1,087 | 1,055 | 1,080 | 68,200 |
| 2023/11/14 | 1,062 | 1,066 | 1,044 | 1,048 | 47,700 |
| 2023/11/13 | 1,078 | 1,078 | 1,053 | 1,056 | 42,100 |
| 2023/11/10 | 1,056 | 1,069 | 1,052 | 1,064 | 49,900 |
| 2023/11/09 | 1,055 | 1,077 | 1,042 | 1,077 | 59,000 |
| 2023/11/08 | 1,089 | 1,093 | 1,056 | 1,061 | 63,900 |
| 2023/11/07 | 1,090 | 1,098 | 1,074 | 1,081 | 63,800 |
| 2023/11/06 | 1,081 | 1,095 | 1,057 | 1,091 | 86,700 |
| 2023/11/02 | 1,049 | 1,062 | 1,040 | 1,059 | 55,900 |
| 2023/11/01 | 1,048 | 1,048 | 1,023 | 1,039 | 72,200 |
| 2023/10/31 | 1,007 | 1,038 | 992 | 1,031 | 133,900 |
| 2023/10/30 | 1,010 | 1,011 | 990 | 1,002 | 88,000 |
| 2023/10/27 | 998 | 1,020 | 993 | 1,017 | 89,800 |
| 2023/10/26 | 1,009 | 1,014 | 998 | 1,001 | 117,800 |
| 2023/10/25 | 1,055 | 1,055 | 1,036 | 1,043 | 42,400 |
| 2023/10/24 | 1,028 | 1,055 | 992 | 1,049 | 93,400 |
| 2023/10/23 | 1,027 | 1,040 | 1,022 | 1,029 | 83,700 |
| 2023/10/20 | 1,045 | 1,050 | 1,027 | 1,041 | 79,100 |
| 2023/10/19 | 1,067 | 1,086 | 1,052 | 1,065 | 79,400 |
| 2023/10/18 | 1,050 | 1,075 | 1,039 | 1,070 | 60,000 |
| 2023/10/17 | 1,053 | 1,060 | 1,045 | 1,054 | 79,500 |
| 2023/10/16 | 1,058 | 1,064 | 1,036 | 1,043 | 100,900 |
| 2023/10/13 | 1,061 | 1,081 | 1,041 | 1,068 | 110,100 |
| 2023/10/12 | 1,066 | 1,076 | 1,046 | 1,073 | 65,700 |
| 2023/10/11 | 1,100 | 1,115 | 1,073 | 1,073 | 124,900 |
| 2023/10/10 | 1,070 | 1,098 | 1,069 | 1,096 | 72,700 |
| 2023/10/06 | 1,062 | 1,080 | 1,057 | 1,065 | 111,400 |
| 2023/10/05 | 1,073 | 1,088 | 1,058 | 1,082 | 133,900 |
| 2023/10/04 | 1,088 | 1,105 | 1,063 | 1,069 | 174,400 |
| 2023/10/03 | 1,160 | 1,165 | 1,126 | 1,126 | 141,600 |
| 2023/10/02 | 1,198 | 1,213 | 1,180 | 1,180 | 125,200 |
| 2023/09/29 | 1,197 | 1,207 | 1,190 | 1,200 | 118,500 |
| 2023/09/28 | 1,218 | 1,223 | 1,175 | 1,197 | 171,200 |
| 2023/09/27 | 1,215 | 1,236 | 1,197 | 1,225 | 141,600 |
| 2023/09/26 | 1,250 | 1,250 | 1,221 | 1,228 | 102,500 |
| 2023/09/25 | 1,230 | 1,259 | 1,229 | 1,257 | 90,200 |
| 2023/09/22 | 1,187 | 1,236 | 1,186 | 1,233 | 101,400 |
| 2023/09/21 | 1,206 | 1,212 | 1,175 | 1,202 | 215,600 |
| 2023/09/20 | 1,239 | 1,263 | 1,222 | 1,232 | 142,300 |
| 2023/09/19 | 1,305 | 1,306 | 1,241 | 1,251 | 242,300 |
| 2023/09/15 | 1,281 | 1,326 | 1,275 | 1,296 | 370,200 |
| 2023/09/14 | 1,275 | 1,345 | 1,247 | 1,278 | 550,700 |
| 2023/09/13 | 1,296 | 1,316 | 1,256 | 1,272 | 468,500 |
| 2023/09/12 | 1,500 | 1,513 | 1,286 | 1,296 | 2,394,900 |
| 2023/09/11 | 1,391 | 1,431 | 1,357 | 1,431 | 1,289,500 |
| 2023/09/08 | 1,155 | 1,156 | 1,126 | 1,131 | 302,000 |
| 2023/09/07 | 1,172 | 1,176 | 1,164 | 1,176 | 88,100 |
| 2023/09/06 | 1,217 | 1,217 | 1,176 | 1,184 | 140,600 |
| 2023/09/05 | 1,203 | 1,218 | 1,193 | 1,216 | 88,900 |
| 2023/09/04 | 1,225 | 1,229 | 1,203 | 1,205 | 92,200 |
| 2023/09/01 | 1,214 | 1,225 | 1,200 | 1,225 | 68,000 |
| 2023/08/31 | 1,235 | 1,235 | 1,201 | 1,206 | 62,500 |
| 2023/08/30 | 1,191 | 1,221 | 1,191 | 1,215 | 80,500 |
| 2023/08/29 | 1,171 | 1,201 | 1,171 | 1,192 | 100,200 |
| 2023/08/28 | 1,198 | 1,210 | 1,171 | 1,172 | 115,900 |
| 2023/08/25 | 1,210 | 1,220 | 1,195 | 1,201 | 102,700 |
| 2023/08/24 | 1,235 | 1,236 | 1,213 | 1,227 | 85,300 |
| 2023/08/23 | 1,210 | 1,261 | 1,210 | 1,228 | 176,100 |
| 2023/08/22 | 1,196 | 1,217 | 1,184 | 1,209 | 92,800 |
| 2023/08/21 | 1,168 | 1,191 | 1,165 | 1,188 | 69,900 |
| 2023/08/18 | 1,154 | 1,163 | 1,131 | 1,159 | 96,000 |
| 2023/08/17 | 1,158 | 1,165 | 1,133 | 1,159 | 66,800 |
| 2023/08/16 | 1,139 | 1,166 | 1,126 | 1,161 | 74,000 |
| 2023/08/15 | 1,130 | 1,153 | 1,117 | 1,149 | 85,900 |
| 2023/08/14 | 1,110 | 1,140 | 1,108 | 1,124 | 96,200 |
| 2023/08/10 | 1,118 | 1,118 | 1,093 | 1,109 | 79,500 |
| 2023/08/09 | 1,073 | 1,118 | 1,072 | 1,108 | 128,300 |
| 2023/08/08 | 1,070 | 1,097 | 1,066 | 1,081 | 128,300 |
| 2023/08/07 | 1,049 | 1,063 | 1,034 | 1,061 | 203,000 |
| 2023/08/04 | 1,091 | 1,095 | 1,059 | 1,072 | 209,600 |
| 2023/08/03 | 1,132 | 1,139 | 1,106 | 1,109 | 144,000 |
| 2023/08/02 | 1,162 | 1,173 | 1,151 | 1,153 | 117,500 |
| 2023/08/01 | 1,187 | 1,200 | 1,170 | 1,185 | 128,600 |
| 2023/07/31 | 1,198 | 1,200 | 1,174 | 1,180 | 120,500 |
| 2023/07/28 | 1,201 | 1,202 | 1,167 | 1,188 | 175,000 |
| 2023/07/27 | 1,222 | 1,224 | 1,205 | 1,216 | 104,200 |
| 2023/07/26 | 1,232 | 1,240 | 1,221 | 1,235 | 52,900 |
| 2023/07/25 | 1,243 | 1,255 | 1,228 | 1,234 | 85,000 |
| 2023/07/24 | 1,245 | 1,258 | 1,244 | 1,255 | 48,200 |
| 2023/07/21 | 1,262 | 1,277 | 1,246 | 1,247 | 93,500 |
| 2023/07/20 | 1,283 | 1,310 | 1,263 | 1,265 | 84,000 |
| 2023/07/19 | 1,282 | 1,301 | 1,277 | 1,289 | 208,100 |
| 2023/07/18 | 1,306 | 1,306 | 1,286 | 1,299 | 51,100 |
| 2023/07/14 | 1,327 | 1,336 | 1,293 | 1,306 | 85,400 |
| 2023/07/13 | 1,286 | 1,340 | 1,279 | 1,339 | 110,800 |
| 2023/07/12 | 1,311 | 1,311 | 1,285 | 1,286 | 57,500 |
| 2023/07/11 | 1,312 | 1,328 | 1,298 | 1,310 | 102,500 |
| 2023/07/10 | 1,300 | 1,334 | 1,300 | 1,328 | 130,700 |
| 2023/07/07 | 1,307 | 1,345 | 1,304 | 1,316 | 101,900 |
| 2023/07/06 | 1,342 | 1,349 | 1,313 | 1,337 | 134,100 |
| 2023/07/05 | 1,385 | 1,385 | 1,325 | 1,333 | 208,600 |
| 2023/07/04 | 1,401 | 1,407 | 1,384 | 1,397 | 75,900 |
| 2023/07/03 | 1,419 | 1,429 | 1,401 | 1,411 | 98,700 |
| 2023/06/30 | 1,427 | 1,443 | 1,404 | 1,414 | 106,500 |
| 2023/06/29 | 1,474 | 1,485 | 1,431 | 1,439 | 109,900 |
| 2023/06/28 | 1,458 | 1,488 | 1,449 | 1,468 | 91,800 |