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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,469 | 1,475 | 1,454 | 1,467 | 48,700 |
| 2026/06/25 | 1,466 | 1,482 | 1,457 | 1,469 | 49,400 |
| 2026/06/24 | 1,457 | 1,477 | 1,457 | 1,462 | 31,500 |
| 2026/06/23 | 1,480 | 1,480 | 1,450 | 1,457 | 55,600 |
| 2026/06/22 | 1,485 | 1,509 | 1,482 | 1,495 | 82,100 |
| 2026/06/19 | 1,504 | 1,535 | 1,462 | 1,483 | 247,700 |
| 2026/06/18 | 1,450 | 1,481 | 1,450 | 1,451 | 40,900 |
| 2026/06/17 | 1,410 | 1,464 | 1,410 | 1,446 | 77,900 |
| 2026/06/16 | 1,375 | 1,423 | 1,364 | 1,418 | 79,500 |
| 2026/06/15 | 1,410 | 1,420 | 1,366 | 1,368 | 153,900 |
| 2026/06/12 | 1,421 | 1,449 | 1,361 | 1,440 | 163,000 |
| 2026/06/11 | 1,426 | 1,430 | 1,401 | 1,421 | 55,900 |
| 2026/06/10 | 1,435 | 1,457 | 1,427 | 1,443 | 49,000 |
| 2026/06/09 | 1,435 | 1,435 | 1,409 | 1,426 | 61,300 |
| 2026/06/08 | 1,416 | 1,438 | 1,405 | 1,420 | 74,700 |
| 2026/06/05 | 1,412 | 1,464 | 1,412 | 1,441 | 136,100 |
| 2026/06/04 | 1,420 | 1,426 | 1,395 | 1,403 | 67,400 |
| 2026/06/03 | 1,419 | 1,438 | 1,398 | 1,436 | 52,700 |
| 2026/06/02 | 1,425 | 1,436 | 1,410 | 1,425 | 49,000 |
| 2026/06/01 | 1,425 | 1,447 | 1,411 | 1,433 | 70,200 |
| 2026/05/29 | 1,409 | 1,448 | 1,408 | 1,433 | 60,000 |
| 2026/05/28 | 1,402 | 1,434 | 1,380 | 1,409 | 84,800 |
| 2026/05/27 | 1,389 | 1,414 | 1,379 | 1,406 | 68,100 |
| 2026/05/26 | 1,420 | 1,420 | 1,389 | 1,395 | 58,300 |
| 2026/05/25 | 1,383 | 1,435 | 1,383 | 1,406 | 145,400 |
| 2026/05/22 | 1,400 | 1,407 | 1,317 | 1,369 | 275,500 |
| 2026/05/21 | 1,467 | 1,487 | 1,462 | 1,467 | 49,800 |
| 2026/05/20 | 1,458 | 1,468 | 1,433 | 1,467 | 69,100 |
| 2026/05/19 | 1,438 | 1,471 | 1,435 | 1,471 | 104,000 |
| 2026/05/18 | 1,422 | 1,424 | 1,400 | 1,421 | 64,500 |
| 2026/05/15 | 1,411 | 1,426 | 1,400 | 1,414 | 58,700 |
| 2026/05/14 | 1,411 | 1,413 | 1,395 | 1,396 | 25,200 |
| 2026/05/13 | 1,414 | 1,424 | 1,401 | 1,404 | 37,200 |
| 2026/05/12 | 1,421 | 1,423 | 1,413 | 1,422 | 45,400 |
| 2026/05/11 | 1,422 | 1,437 | 1,417 | 1,420 | 80,500 |
| 2026/05/08 | 1,404 | 1,411 | 1,389 | 1,405 | 115,900 |
| 2026/05/07 | 1,409 | 1,420 | 1,401 | 1,404 | 126,600 |
| 2026/05/01 | 1,409 | 1,433 | 1,402 | 1,403 | 91,900 |
| 2026/04/30 | 1,401 | 1,419 | 1,401 | 1,403 | 165,600 |
| 2026/04/28 | 1,410 | 1,445 | 1,410 | 1,431 | 336,800 |
| 2026/04/27 | 1,508 | 1,508 | 1,485 | 1,499 | 146,600 |
| 2026/04/24 | 1,505 | 1,511 | 1,489 | 1,489 | 162,000 |
| 2026/04/23 | 1,515 | 1,523 | 1,500 | 1,510 | 147,700 |
| 2026/04/22 | 1,530 | 1,537 | 1,500 | 1,500 | 124,200 |
| 2026/04/21 | 1,564 | 1,569 | 1,545 | 1,545 | 68,800 |
| 2026/04/20 | 1,553 | 1,563 | 1,546 | 1,550 | 74,300 |
| 2026/04/17 | 1,558 | 1,572 | 1,549 | 1,550 | 78,000 |
| 2026/04/16 | 1,546 | 1,561 | 1,540 | 1,545 | 82,400 |
| 2026/04/15 | 1,543 | 1,558 | 1,530 | 1,535 | 77,100 |
| 2026/04/14 | 1,532 | 1,542 | 1,517 | 1,531 | 96,600 |
| 2026/04/13 | 1,539 | 1,539 | 1,511 | 1,516 | 93,300 |
| 2026/04/10 | 1,564 | 1,619 | 1,540 | 1,549 | 189,900 |
| 2026/04/09 | 1,607 | 1,607 | 1,550 | 1,553 | 85,500 |
| 2026/04/08 | 1,587 | 1,610 | 1,578 | 1,586 | 89,700 |
| 2026/04/07 | 1,561 | 1,583 | 1,556 | 1,564 | 93,600 |
| 2026/04/06 | 1,549 | 1,557 | 1,540 | 1,552 | 46,100 |
| 2026/04/03 | 1,543 | 1,551 | 1,534 | 1,542 | 37,300 |
| 2026/03/27 | 1,469 | 1,500 | 1,465 | 1,493 | 88,100 |
| 2026/03/26 | 1,500 | 1,500 | 1,453 | 1,470 | 68,200 |
| 2026/03/25 | 1,462 | 1,491 | 1,462 | 1,488 | 63,400 |
| 2026/03/24 | 1,469 | 1,470 | 1,434 | 1,447 | 41,900 |
| 2026/03/23 | 1,453 | 1,455 | 1,419 | 1,430 | 64,600 |
| 2026/03/19 | 1,503 | 1,506 | 1,480 | 1,480 | 48,000 |
| 2026/03/18 | 1,515 | 1,536 | 1,510 | 1,532 | 68,500 |
| 2026/03/17 | 1,476 | 1,514 | 1,476 | 1,497 | 69,900 |
| 2026/03/16 | 1,495 | 1,510 | 1,468 | 1,472 | 137,900 |
| 2026/03/13 | 1,539 | 1,561 | 1,539 | 1,552 | 67,100 |
| 2026/03/12 | 1,591 | 1,591 | 1,556 | 1,560 | 43,700 |
| 2026/03/11 | 1,600 | 1,622 | 1,590 | 1,600 | 46,200 |
| 2026/03/10 | 1,587 | 1,604 | 1,572 | 1,594 | 45,500 |
| 2026/03/09 | 1,525 | 1,558 | 1,523 | 1,555 | 69,400 |
| 2026/03/06 | 1,557 | 1,599 | 1,549 | 1,593 | 50,700 |
| 2026/03/05 | 1,538 | 1,587 | 1,534 | 1,579 | 48,400 |
| 2026/03/04 | 1,543 | 1,545 | 1,495 | 1,523 | 125,700 |
| 2026/03/03 | 1,610 | 1,610 | 1,561 | 1,566 | 93,900 |
| 2026/03/02 | 1,608 | 1,627 | 1,589 | 1,620 | 74,900 |
| 2026/02/27 | 1,570 | 1,600 | 1,570 | 1,600 | 36,600 |
| 2026/02/26 | 1,568 | 1,593 | 1,568 | 1,570 | 37,800 |
| 2026/02/25 | 1,536 | 1,570 | 1,536 | 1,558 | 54,100 |
| 2026/02/24 | 1,540 | 1,547 | 1,522 | 1,536 | 45,700 |
| 2026/02/20 | 1,570 | 1,571 | 1,544 | 1,548 | 31,400 |
| 2026/02/19 | 1,580 | 1,586 | 1,571 | 1,578 | 30,100 |
| 2026/02/18 | 1,562 | 1,579 | 1,562 | 1,573 | 36,000 |
| 2026/02/17 | 1,580 | 1,580 | 1,555 | 1,560 | 47,800 |
| 2026/02/16 | 1,570 | 1,582 | 1,561 | 1,570 | 35,300 |
| 2026/02/13 | 1,601 | 1,619 | 1,574 | 1,575 | 64,300 |
| 2026/02/12 | 1,634 | 1,640 | 1,609 | 1,616 | 49,500 |
| 2026/02/10 | 1,612 | 1,640 | 1,612 | 1,631 | 45,000 |
| 2026/02/09 | 1,605 | 1,620 | 1,603 | 1,612 | 35,500 |
| 2026/02/06 | 1,609 | 1,612 | 1,589 | 1,605 | 43,500 |
| 2026/02/05 | 1,622 | 1,649 | 1,618 | 1,625 | 45,900 |
| 2026/02/04 | 1,617 | 1,628 | 1,603 | 1,622 | 36,200 |
| 2026/02/03 | 1,606 | 1,634 | 1,588 | 1,628 | 45,900 |
| 2026/02/02 | 1,647 | 1,652 | 1,601 | 1,601 | 62,400 |
| 2026/01/30 | 1,642 | 1,652 | 1,629 | 1,647 | 50,400 |
| 2026/01/29 | 1,650 | 1,660 | 1,622 | 1,659 | 59,500 |
| 2026/01/28 | 1,660 | 1,668 | 1,640 | 1,640 | 71,300 |
| 2026/01/27 | 1,666 | 1,683 | 1,654 | 1,668 | 46,100 |
| 2026/01/26 | 1,707 | 1,709 | 1,685 | 1,688 | 49,500 |
| 2026/01/23 | 1,718 | 1,737 | 1,711 | 1,719 | 67,500 |
| 2026/01/22 | 1,682 | 1,719 | 1,680 | 1,697 | 42,300 |
| 2026/01/21 | 1,652 | 1,688 | 1,645 | 1,682 | 55,400 |
| 2026/01/20 | 1,702 | 1,711 | 1,671 | 1,674 | 51,800 |
| 2026/01/19 | 1,758 | 1,758 | 1,701 | 1,701 | 65,400 |
| 2026/01/16 | 1,750 | 1,756 | 1,722 | 1,725 | 60,400 |
| 2026/01/15 | 1,700 | 1,755 | 1,700 | 1,754 | 72,400 |
| 2026/01/14 | 1,692 | 1,717 | 1,692 | 1,714 | 36,600 |
| 2026/01/13 | 1,717 | 1,717 | 1,690 | 1,696 | 58,200 |
| 2026/01/09 | 1,690 | 1,713 | 1,690 | 1,706 | 26,000 |
| 2026/01/08 | 1,695 | 1,717 | 1,687 | 1,695 | 31,300 |
| 2026/01/07 | 1,649 | 1,721 | 1,645 | 1,717 | 111,300 |
| 2026/01/06 | 1,668 | 1,682 | 1,651 | 1,655 | 72,700 |
| 2026/01/05 | 1,671 | 1,693 | 1,637 | 1,684 | 87,200 |
| 2025/12/30 | 1,645 | 1,736 | 1,645 | 1,694 | 137,500 |
| 2025/12/29 | 1,661 | 1,667 | 1,637 | 1,660 | 49,200 |
| 2025/12/26 | 1,660 | 1,669 | 1,650 | 1,661 | 56,900 |
| 2025/12/25 | 1,650 | 1,668 | 1,646 | 1,654 | 41,200 |
| 2025/12/24 | 1,665 | 1,685 | 1,650 | 1,650 | 40,000 |
| 2025/12/23 | 1,629 | 1,691 | 1,629 | 1,684 | 73,700 |
| 2025/12/22 | 1,630 | 1,650 | 1,624 | 1,647 | 35,100 |
| 2025/12/19 | 1,619 | 1,644 | 1,616 | 1,633 | 33,000 |
| 2025/12/18 | 1,610 | 1,628 | 1,609 | 1,625 | 21,300 |
| 2025/12/17 | 1,608 | 1,647 | 1,605 | 1,637 | 42,800 |
| 2025/12/16 | 1,659 | 1,663 | 1,586 | 1,625 | 104,400 |
| 2025/12/15 | 1,600 | 1,690 | 1,600 | 1,673 | 142,800 |
| 2025/12/12 | 1,537 | 1,580 | 1,537 | 1,575 | 71,000 |
| 2025/12/11 | 1,558 | 1,558 | 1,531 | 1,531 | 38,700 |
| 2025/12/10 | 1,532 | 1,549 | 1,518 | 1,548 | 31,700 |
| 2025/12/09 | 1,550 | 1,563 | 1,532 | 1,541 | 34,000 |
| 2025/12/08 | 1,574 | 1,580 | 1,553 | 1,563 | 26,100 |
| 2025/12/05 | 1,569 | 1,575 | 1,559 | 1,566 | 36,900 |
| 2025/12/04 | 1,565 | 1,599 | 1,556 | 1,589 | 40,700 |
| 2025/12/03 | 1,590 | 1,590 | 1,558 | 1,558 | 27,400 |
| 2025/12/02 | 1,597 | 1,606 | 1,579 | 1,590 | 31,600 |
| 2025/12/01 | 1,613 | 1,636 | 1,586 | 1,608 | 50,900 |
| 2025/11/28 | 1,612 | 1,612 | 1,575 | 1,592 | 74,000 |
| 2025/11/27 | 1,614 | 1,630 | 1,612 | 1,612 | 20,500 |
| 2025/11/26 | 1,599 | 1,608 | 1,592 | 1,608 | 23,500 |
| 2025/11/25 | 1,603 | 1,605 | 1,579 | 1,582 | 20,500 |
| 2025/11/21 | 1,557 | 1,595 | 1,557 | 1,594 | 24,900 |
| 2025/11/20 | 1,584 | 1,592 | 1,561 | 1,570 | 20,500 |
| 2025/11/19 | 1,553 | 1,579 | 1,550 | 1,571 | 28,400 |
| 2025/11/18 | 1,565 | 1,580 | 1,552 | 1,557 | 25,100 |
| 2025/11/17 | 1,570 | 1,581 | 1,558 | 1,577 | 18,800 |
| 2025/11/14 | 1,556 | 1,579 | 1,556 | 1,562 | 34,000 |
| 2025/11/13 | 1,585 | 1,588 | 1,560 | 1,565 | 12,100 |
| 2025/11/12 | 1,550 | 1,585 | 1,550 | 1,577 | 33,300 |
| 2025/11/11 | 1,567 | 1,575 | 1,541 | 1,549 | 21,000 |
| 2025/11/10 | 1,583 | 1,584 | 1,563 | 1,564 | 19,600 |
| 2025/11/07 | 1,560 | 1,583 | 1,548 | 1,583 | 42,800 |
| 2025/11/06 | 1,550 | 1,581 | 1,550 | 1,564 | 25,300 |
| 2025/11/05 | 1,559 | 1,559 | 1,521 | 1,551 | 41,200 |
| 2025/11/04 | 1,584 | 1,589 | 1,554 | 1,559 | 43,000 |
| 2025/10/31 | 1,578 | 1,592 | 1,561 | 1,589 | 42,100 |
| 2025/10/30 | 1,567 | 1,593 | 1,567 | 1,578 | 49,000 |
| 2025/10/29 | 1,566 | 1,584 | 1,556 | 1,573 | 163,500 |
| 2025/10/28 | 1,604 | 1,612 | 1,573 | 1,576 | 42,900 |
| 2025/10/27 | 1,613 | 1,633 | 1,610 | 1,629 | 40,900 |
| 2025/10/24 | 1,617 | 1,626 | 1,596 | 1,596 | 33,900 |
| 2025/10/23 | 1,611 | 1,637 | 1,611 | 1,616 | 28,700 |
| 2025/10/22 | 1,630 | 1,635 | 1,610 | 1,623 | 43,300 |
| 2025/10/21 | 1,633 | 1,640 | 1,618 | 1,621 | 40,500 |
| 2025/10/20 | 1,634 | 1,638 | 1,609 | 1,620 | 36,600 |
| 2025/10/17 | 1,619 | 1,633 | 1,602 | 1,606 | 46,000 |
| 2025/10/16 | 1,619 | 1,628 | 1,602 | 1,611 | 64,500 |
| 2025/10/15 | 1,526 | 1,628 | 1,526 | 1,616 | 67,700 |
| 2025/10/14 | 1,536 | 1,550 | 1,522 | 1,526 | 48,300 |
| 2025/10/10 | 1,551 | 1,568 | 1,542 | 1,549 | 45,100 |
| 2025/10/09 | 1,573 | 1,581 | 1,556 | 1,570 | 48,200 |
| 2025/10/08 | 1,583 | 1,607 | 1,575 | 1,575 | 23,100 |
| 2025/10/07 | 1,603 | 1,608 | 1,579 | 1,580 | 24,900 |
| 2025/10/06 | 1,603 | 1,607 | 1,576 | 1,596 | 47,900 |
| 2025/10/03 | 1,539 | 1,590 | 1,539 | 1,572 | 29,800 |
| 2025/10/02 | 1,561 | 1,574 | 1,540 | 1,555 | 46,700 |
| 2025/10/01 | 1,630 | 1,630 | 1,551 | 1,552 | 64,400 |
| 2025/09/30 | 1,650 | 1,650 | 1,632 | 1,637 | 40,600 |
| 2025/09/29 | 1,687 | 1,690 | 1,650 | 1,664 | 57,900 |
| 2025/09/26 | 1,665 | 1,690 | 1,658 | 1,686 | 64,600 |
| 2025/09/25 | 1,638 | 1,667 | 1,638 | 1,656 | 44,500 |
| 2025/09/24 | 1,658 | 1,658 | 1,636 | 1,645 | 27,200 |
| 2025/09/22 | 1,645 | 1,665 | 1,637 | 1,648 | 47,100 |
| 2025/09/19 | 1,675 | 1,679 | 1,631 | 1,642 | 88,400 |
| 2025/09/18 | 1,710 | 1,712 | 1,660 | 1,675 | 82,100 |
| 2025/09/17 | 1,656 | 1,715 | 1,636 | 1,694 | 103,800 |
| 2025/09/16 | 1,700 | 1,720 | 1,620 | 1,673 | 168,800 |
| 2025/09/12 | 1,616 | 1,645 | 1,608 | 1,645 | 51,600 |
| 2025/09/11 | 1,619 | 1,638 | 1,594 | 1,614 | 98,000 |
| 2025/09/10 | 1,580 | 1,637 | 1,580 | 1,615 | 93,900 |
| 2025/09/09 | 1,590 | 1,598 | 1,579 | 1,583 | 42,600 |
| 2025/09/08 | 1,585 | 1,602 | 1,582 | 1,583 | 34,300 |
| 2025/09/05 | 1,594 | 1,597 | 1,573 | 1,583 | 26,900 |
| 2025/09/04 | 1,580 | 1,596 | 1,561 | 1,594 | 46,400 |
| 2025/09/03 | 1,602 | 1,610 | 1,575 | 1,582 | 67,300 |
| 2025/09/02 | 1,615 | 1,615 | 1,595 | 1,595 | 34,900 |
| 2025/09/01 | 1,620 | 1,634 | 1,600 | 1,601 | 36,200 |
| 2025/08/29 | 1,609 | 1,626 | 1,603 | 1,624 | 40,100 |
| 2025/08/28 | 1,612 | 1,622 | 1,606 | 1,608 | 29,400 |
| 2025/08/27 | 1,612 | 1,638 | 1,603 | 1,625 | 51,200 |
| 2025/08/26 | 1,621 | 1,635 | 1,606 | 1,616 | 112,800 |
| 2025/08/25 | 1,679 | 1,679 | 1,623 | 1,636 | 70,600 |