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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,594 | 1,607 | 1,530 | 1,582 | 155,900 |
| 2025/06/12 | 1,595 | 1,606 | 1,586 | 1,596 | 49,800 |
| 2025/06/11 | 1,575 | 1,605 | 1,575 | 1,598 | 64,900 |
| 2025/06/10 | 1,563 | 1,580 | 1,559 | 1,569 | 35,600 |
| 2025/06/09 | 1,553 | 1,575 | 1,549 | 1,570 | 41,900 |
| 2025/06/06 | 1,538 | 1,579 | 1,538 | 1,547 | 65,400 |
| 2025/06/05 | 1,520 | 1,544 | 1,520 | 1,537 | 25,200 |
| 2025/06/04 | 1,538 | 1,550 | 1,538 | 1,544 | 26,400 |
| 2025/06/03 | 1,531 | 1,541 | 1,523 | 1,538 | 29,100 |
| 2025/06/02 | 1,536 | 1,546 | 1,530 | 1,539 | 30,300 |
| 2025/05/30 | 1,540 | 1,561 | 1,539 | 1,556 | 24,200 |
| 2025/05/29 | 1,555 | 1,555 | 1,537 | 1,554 | 24,200 |
| 2025/05/28 | 1,546 | 1,566 | 1,530 | 1,543 | 42,600 |
| 2025/05/27 | 1,529 | 1,542 | 1,517 | 1,535 | 34,500 |
| 2025/05/26 | 1,488 | 1,531 | 1,488 | 1,525 | 43,400 |
| 2025/05/23 | 1,474 | 1,504 | 1,473 | 1,490 | 33,800 |
| 2025/05/22 | 1,470 | 1,489 | 1,455 | 1,476 | 34,300 |
| 2025/05/21 | 1,491 | 1,505 | 1,477 | 1,487 | 40,500 |
| 2025/05/20 | 1,510 | 1,518 | 1,488 | 1,495 | 81,700 |
| 2025/05/19 | 1,469 | 1,510 | 1,464 | 1,510 | 48,600 |
| 2025/05/16 | 1,460 | 1,488 | 1,420 | 1,483 | 147,700 |
| 2025/05/15 | 1,479 | 1,486 | 1,455 | 1,464 | 47,300 |
| 2025/05/14 | 1,510 | 1,515 | 1,480 | 1,502 | 35,000 |
| 2025/05/13 | 1,526 | 1,537 | 1,512 | 1,515 | 36,800 |
| 2025/05/12 | 1,501 | 1,540 | 1,501 | 1,517 | 54,200 |
| 2025/05/09 | 1,472 | 1,514 | 1,449 | 1,479 | 204,700 |
| 2025/05/08 | 1,484 | 1,488 | 1,462 | 1,472 | 36,500 |
| 2025/05/07 | 1,468 | 1,526 | 1,458 | 1,497 | 163,000 |
| 2025/05/02 | 1,479 | 1,490 | 1,451 | 1,468 | 87,600 |
| 2025/05/01 | 1,516 | 1,516 | 1,481 | 1,481 | 43,600 |
| 2025/04/30 | 1,497 | 1,520 | 1,489 | 1,517 | 63,400 |
| 2025/04/28 | 1,474 | 1,519 | 1,468 | 1,500 | 268,100 |
| 2025/04/25 | 1,470 | 1,507 | 1,468 | 1,490 | 465,600 |
| 2025/04/24 | 1,526 | 1,534 | 1,497 | 1,503 | 153,300 |
| 2025/04/23 | 1,548 | 1,555 | 1,529 | 1,529 | 105,600 |
| 2025/04/22 | 1,511 | 1,536 | 1,500 | 1,527 | 74,000 |
| 2025/04/21 | 1,497 | 1,543 | 1,497 | 1,522 | 99,700 |
| 2025/04/18 | 1,458 | 1,520 | 1,443 | 1,508 | 70,400 |
| 2025/04/17 | 1,422 | 1,459 | 1,419 | 1,458 | 52,900 |
| 2025/04/16 | 1,465 | 1,471 | 1,424 | 1,429 | 114,900 |
| 2025/04/15 | 1,432 | 1,472 | 1,431 | 1,459 | 99,300 |
| 2025/04/14 | 1,422 | 1,455 | 1,413 | 1,429 | 71,900 |
| 2025/04/11 | 1,399 | 1,428 | 1,385 | 1,418 | 75,000 |
| 2025/04/10 | 1,457 | 1,466 | 1,426 | 1,429 | 86,900 |
| 2025/04/09 | 1,373 | 1,389 | 1,345 | 1,373 | 153,700 |
| 2025/04/08 | 1,333 | 1,418 | 1,333 | 1,399 | 176,600 |
| 2025/04/07 | 1,248 | 1,307 | 1,229 | 1,280 | 232,000 |
| 2025/04/04 | 1,373 | 1,382 | 1,339 | 1,374 | 272,100 |
| 2025/04/03 | 1,476 | 1,499 | 1,411 | 1,430 | 295,100 |
| 2025/04/02 | 1,551 | 1,560 | 1,529 | 1,550 | 84,300 |
| 2025/04/01 | 1,566 | 1,580 | 1,549 | 1,550 | 67,900 |
| 2025/03/31 | 1,576 | 1,592 | 1,545 | 1,552 | 126,100 |
| 2025/03/28 | 1,610 | 1,610 | 1,576 | 1,600 | 147,800 |
| 2025/03/27 | 1,574 | 1,596 | 1,568 | 1,592 | 106,000 |
| 2025/03/26 | 1,556 | 1,628 | 1,543 | 1,610 | 126,600 |
| 2025/03/25 | 1,544 | 1,559 | 1,536 | 1,541 | 66,900 |
| 2025/03/24 | 1,545 | 1,568 | 1,537 | 1,549 | 36,800 |
| 2025/03/21 | 1,563 | 1,574 | 1,544 | 1,545 | 38,500 |
| 2025/03/19 | 1,524 | 1,565 | 1,514 | 1,563 | 56,700 |
| 2025/03/18 | 1,497 | 1,537 | 1,495 | 1,534 | 46,800 |
| 2025/03/17 | 1,508 | 1,568 | 1,482 | 1,510 | 121,000 |
| 2025/03/14 | 1,473 | 1,493 | 1,469 | 1,478 | 74,800 |
| 2025/03/13 | 1,465 | 1,496 | 1,449 | 1,473 | 58,700 |
| 2025/03/12 | 1,456 | 1,481 | 1,452 | 1,465 | 40,000 |
| 2025/03/11 | 1,464 | 1,476 | 1,437 | 1,462 | 59,100 |
| 2025/03/10 | 1,474 | 1,508 | 1,456 | 1,489 | 54,500 |
| 2025/03/07 | 1,508 | 1,508 | 1,459 | 1,471 | 102,200 |
| 2025/03/06 | 1,541 | 1,548 | 1,507 | 1,512 | 136,200 |
| 2025/03/05 | 1,539 | 1,555 | 1,532 | 1,540 | 56,000 |
| 2025/03/04 | 1,545 | 1,548 | 1,527 | 1,544 | 42,000 |
| 2025/03/03 | 1,545 | 1,575 | 1,532 | 1,559 | 67,500 |
| 2025/02/28 | 1,521 | 1,537 | 1,513 | 1,537 | 41,300 |
| 2025/02/27 | 1,554 | 1,554 | 1,527 | 1,538 | 40,700 |
| 2025/02/26 | 1,515 | 1,550 | 1,512 | 1,542 | 90,600 |
| 2025/02/25 | 1,516 | 1,541 | 1,506 | 1,519 | 39,100 |
| 2025/02/21 | 1,564 | 1,568 | 1,534 | 1,543 | 51,500 |
| 2025/02/20 | 1,572 | 1,574 | 1,531 | 1,574 | 85,400 |
| 2025/02/19 | 1,572 | 1,604 | 1,564 | 1,572 | 68,700 |
| 2025/02/18 | 1,551 | 1,597 | 1,541 | 1,578 | 107,900 |
| 2025/02/17 | 1,579 | 1,579 | 1,528 | 1,551 | 78,200 |
| 2025/02/14 | 1,550 | 1,568 | 1,531 | 1,568 | 108,500 |
| 2025/02/13 | 1,572 | 1,578 | 1,548 | 1,558 | 75,500 |
| 2025/02/12 | 1,550 | 1,586 | 1,539 | 1,586 | 72,900 |
| 2025/02/10 | 1,520 | 1,548 | 1,520 | 1,539 | 92,600 |
| 2025/02/07 | 1,509 | 1,530 | 1,499 | 1,520 | 110,600 |
| 2025/02/06 | 1,530 | 1,536 | 1,509 | 1,515 | 36,800 |
| 2025/02/05 | 1,518 | 1,540 | 1,492 | 1,523 | 70,600 |
| 2025/02/04 | 1,549 | 1,557 | 1,500 | 1,510 | 166,400 |
| 2025/02/03 | 1,410 | 1,580 | 1,364 | 1,533 | 1,013,500 |
| 2025/01/31 | 1,352 | 1,365 | 1,309 | 1,342 | 57,400 |
| 2025/01/30 | 1,382 | 1,399 | 1,373 | 1,373 | 148,500 |
| 2025/01/29 | 1,388 | 1,401 | 1,383 | 1,388 | 24,600 |
| 2025/01/28 | 1,359 | 1,396 | 1,359 | 1,389 | 32,700 |
| 2025/01/27 | 1,388 | 1,388 | 1,353 | 1,369 | 42,400 |
| 2025/01/24 | 1,330 | 1,382 | 1,300 | 1,363 | 108,800 |
| 2025/01/23 | 1,338 | 1,345 | 1,316 | 1,327 | 43,000 |
| 2025/01/22 | 1,334 | 1,339 | 1,327 | 1,336 | 42,100 |
| 2025/01/21 | 1,297 | 1,334 | 1,296 | 1,334 | 56,500 |
| 2025/01/20 | 1,315 | 1,327 | 1,297 | 1,297 | 26,700 |
| 2025/01/17 | 1,282 | 1,320 | 1,280 | 1,306 | 31,000 |
| 2025/01/16 | 1,304 | 1,304 | 1,282 | 1,294 | 55,700 |
| 2025/01/15 | 1,291 | 1,320 | 1,291 | 1,308 | 38,500 |
| 2025/01/14 | 1,336 | 1,348 | 1,287 | 1,291 | 63,300 |
| 2025/01/10 | 1,351 | 1,366 | 1,340 | 1,340 | 32,100 |
| 2025/01/09 | 1,354 | 1,376 | 1,354 | 1,362 | 27,800 |
| 2025/01/08 | 1,365 | 1,369 | 1,353 | 1,354 | 26,900 |
| 2025/01/07 | 1,380 | 1,388 | 1,348 | 1,380 | 54,500 |
| 2025/01/06 | 1,450 | 1,450 | 1,375 | 1,375 | 55,300 |
| 2024/12/30 | 1,448 | 1,452 | 1,430 | 1,444 | 41,000 |
| 2024/12/27 | 1,447 | 1,460 | 1,436 | 1,450 | 57,800 |
| 2024/12/26 | 1,431 | 1,447 | 1,416 | 1,447 | 147,300 |
| 2024/12/25 | 1,480 | 1,490 | 1,407 | 1,420 | 79,900 |
| 2024/12/24 | 1,511 | 1,511 | 1,476 | 1,476 | 42,500 |
| 2024/12/23 | 1,480 | 1,522 | 1,477 | 1,511 | 81,400 |
| 2024/12/20 | 1,428 | 1,516 | 1,428 | 1,474 | 158,900 |
| 2024/12/19 | 1,415 | 1,435 | 1,415 | 1,430 | 46,700 |
| 2024/12/18 | 1,433 | 1,438 | 1,410 | 1,434 | 77,200 |
| 2024/12/17 | 1,440 | 1,455 | 1,425 | 1,439 | 69,000 |
| 2024/12/16 | 1,400 | 1,454 | 1,400 | 1,440 | 145,200 |
| 2024/12/13 | 1,337 | 1,386 | 1,320 | 1,386 | 76,200 |
| 2024/12/12 | 1,375 | 1,376 | 1,347 | 1,351 | 84,600 |
| 2024/12/11 | 1,401 | 1,409 | 1,354 | 1,354 | 56,500 |
| 2024/12/10 | 1,411 | 1,423 | 1,391 | 1,391 | 40,000 |
| 2024/12/09 | 1,408 | 1,421 | 1,392 | 1,405 | 70,500 |
| 2024/12/06 | 1,402 | 1,412 | 1,386 | 1,388 | 27,300 |
| 2024/12/05 | 1,384 | 1,409 | 1,384 | 1,409 | 24,600 |
| 2024/12/04 | 1,379 | 1,408 | 1,379 | 1,390 | 32,400 |
| 2024/12/03 | 1,409 | 1,410 | 1,356 | 1,379 | 68,300 |
| 2024/12/02 | 1,416 | 1,416 | 1,396 | 1,410 | 26,200 |
| 2024/11/29 | 1,389 | 1,413 | 1,389 | 1,410 | 30,700 |
| 2024/11/28 | 1,370 | 1,405 | 1,365 | 1,400 | 27,500 |
| 2024/11/27 | 1,400 | 1,403 | 1,385 | 1,390 | 42,800 |
| 2024/11/26 | 1,405 | 1,412 | 1,387 | 1,412 | 35,200 |
| 2024/11/25 | 1,401 | 1,410 | 1,394 | 1,394 | 51,700 |
| 2024/11/22 | 1,392 | 1,404 | 1,379 | 1,394 | 33,100 |
| 2024/11/21 | 1,371 | 1,400 | 1,371 | 1,399 | 43,900 |
| 2024/11/20 | 1,368 | 1,377 | 1,360 | 1,371 | 39,000 |
| 2024/11/19 | 1,366 | 1,379 | 1,361 | 1,369 | 26,200 |
| 2024/11/18 | 1,360 | 1,383 | 1,353 | 1,368 | 19,400 |
| 2024/11/15 | 1,363 | 1,376 | 1,359 | 1,361 | 31,400 |
| 2024/11/14 | 1,376 | 1,394 | 1,360 | 1,363 | 32,500 |
| 2024/11/13 | 1,387 | 1,399 | 1,372 | 1,376 | 66,600 |
| 2024/11/12 | 1,368 | 1,392 | 1,368 | 1,388 | 56,600 |
| 2024/11/11 | 1,352 | 1,370 | 1,351 | 1,360 | 63,600 |
| 2024/11/08 | 1,345 | 1,360 | 1,329 | 1,352 | 49,200 |
| 2024/11/07 | 1,317 | 1,347 | 1,313 | 1,343 | 74,300 |
| 2024/11/06 | 1,275 | 1,329 | 1,272 | 1,309 | 59,200 |
| 2024/11/05 | 1,264 | 1,278 | 1,256 | 1,271 | 32,900 |
| 2024/11/01 | 1,263 | 1,275 | 1,260 | 1,268 | 50,500 |
| 2024/10/31 | 1,285 | 1,299 | 1,265 | 1,278 | 59,100 |
| 2024/10/30 | 1,261 | 1,290 | 1,246 | 1,268 | 88,000 |
| 2024/10/29 | 1,222 | 1,265 | 1,217 | 1,261 | 67,600 |
| 2024/10/28 | 1,145 | 1,217 | 1,134 | 1,217 | 118,100 |
| 2024/10/25 | 1,142 | 1,155 | 1,121 | 1,125 | 50,700 |
| 2024/10/24 | 1,157 | 1,164 | 1,141 | 1,151 | 47,800 |
| 2024/10/23 | 1,160 | 1,177 | 1,160 | 1,163 | 45,200 |
| 2024/10/22 | 1,171 | 1,180 | 1,152 | 1,155 | 48,200 |
| 2024/10/21 | 1,180 | 1,187 | 1,175 | 1,179 | 13,100 |
| 2024/10/18 | 1,167 | 1,188 | 1,167 | 1,174 | 42,700 |
| 2024/10/17 | 1,173 | 1,178 | 1,160 | 1,162 | 38,900 |
| 2024/10/16 | 1,166 | 1,194 | 1,164 | 1,173 | 24,500 |
| 2024/10/15 | 1,189 | 1,198 | 1,180 | 1,190 | 24,600 |
| 2024/10/11 | 1,195 | 1,208 | 1,183 | 1,183 | 25,000 |
| 2024/10/10 | 1,201 | 1,206 | 1,192 | 1,200 | 25,900 |
| 2024/10/09 | 1,197 | 1,211 | 1,197 | 1,200 | 22,400 |
| 2024/10/08 | 1,195 | 1,207 | 1,191 | 1,192 | 25,600 |
| 2024/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | 97,200 |
| 2024/10/04 | 1,188 | 1,199 | 1,185 | 1,196 | 135,600 |
| 2024/10/03 | 1,185 | 1,194 | 1,177 | 1,186 | 40,500 |
| 2024/10/02 | 1,180 | 1,182 | 1,156 | 1,156 | 59,200 |
| 2024/10/01 | 1,179 | 1,195 | 1,170 | 1,193 | 29,500 |
| 2024/09/30 | 1,177 | 1,198 | 1,168 | 1,172 | 81,900 |
| 2024/09/27 | 1,222 | 1,237 | 1,214 | 1,229 | 44,800 |
| 2024/09/26 | 1,223 | 1,223 | 1,204 | 1,222 | 53,300 |
| 2024/09/25 | 1,219 | 1,220 | 1,194 | 1,198 | 36,600 |
| 2024/09/24 | 1,242 | 1,245 | 1,224 | 1,224 | 29,700 |
| 2024/09/20 | 1,236 | 1,245 | 1,222 | 1,242 | 49,600 |
| 2024/09/19 | 1,238 | 1,238 | 1,219 | 1,220 | 45,500 |
| 2024/09/18 | 1,237 | 1,262 | 1,208 | 1,215 | 61,400 |
| 2024/09/17 | 1,238 | 1,254 | 1,217 | 1,235 | 124,200 |
| 2024/09/13 | 1,208 | 1,215 | 1,176 | 1,176 | 76,400 |
| 2024/09/12 | 1,198 | 1,217 | 1,187 | 1,215 | 59,600 |
| 2024/09/11 | 1,222 | 1,229 | 1,167 | 1,178 | 96,000 |
| 2024/09/10 | 1,192 | 1,234 | 1,188 | 1,225 | 50,000 |
| 2024/09/09 | 1,158 | 1,197 | 1,151 | 1,196 | 66,000 |
| 2024/09/06 | 1,220 | 1,226 | 1,185 | 1,188 | 47,200 |
| 2024/09/05 | 1,206 | 1,235 | 1,203 | 1,214 | 47,400 |
| 2024/09/04 | 1,232 | 1,258 | 1,212 | 1,213 | 73,100 |
| 2024/09/03 | 1,244 | 1,270 | 1,234 | 1,270 | 40,500 |
| 2024/09/02 | 1,258 | 1,258 | 1,231 | 1,235 | 32,200 |
| 2024/08/30 | 1,221 | 1,240 | 1,221 | 1,234 | 29,500 |
| 2024/08/29 | 1,222 | 1,243 | 1,221 | 1,223 | 43,900 |
| 2024/08/28 | 1,247 | 1,247 | 1,225 | 1,233 | 19,100 |
| 2024/08/27 | 1,230 | 1,250 | 1,230 | 1,247 | 21,400 |
| 2024/08/26 | 1,232 | 1,247 | 1,220 | 1,240 | 37,100 |
| 2024/08/23 | 1,256 | 1,256 | 1,233 | 1,238 | 45,200 |
| 2024/08/22 | 1,228 | 1,270 | 1,228 | 1,270 | 79,300 |
| 2024/08/21 | 1,212 | 1,236 | 1,212 | 1,220 | 35,600 |
| 2024/08/20 | 1,208 | 1,226 | 1,208 | 1,216 | 52,100 |
| 2024/08/19 | 1,222 | 1,230 | 1,196 | 1,200 | 90,700 |