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 |
---|---|---|---|---|---|
2012/12/28 | 428 | 431 | 412 | 421 | 62,900 |
2012/12/27 | 414 | 438 | 414 | 427 | 97,800 |
2012/12/26 | 417 | 417 | 409 | 412 | 49,700 |
2012/12/25 | 421 | 422 | 416 | 416 | 66,000 |
2012/12/21 | 420 | 424 | 416 | 420 | 103,500 |
2012/12/20 | 424 | 424 | 417 | 421 | 41,800 |
2012/12/19 | 420 | 426 | 417 | 423 | 58,600 |
2012/12/18 | 428 | 432 | 420 | 420 | 66,700 |
2012/12/17 | 433 | 440 | 428 | 430 | 40,900 |
2012/12/14 | 427 | 440 | 427 | 435 | 57,000 |
2012/12/13 | 421 | 450 | 416 | 435 | 163,300 |
2012/12/12 | 420 | 422 | 418 | 419 | 37,100 |
2012/12/11 | 423 | 423 | 417 | 418 | 25,500 |
2012/12/10 | 430 | 434 | 411 | 423 | 88,400 |
2012/12/07 | 420 | 423 | 403 | 422 | 80,300 |
2012/12/06 | 420 | 421 | 417 | 418 | 21,900 |
2012/12/05 | 422 | 423 | 415 | 420 | 25,300 |
2012/12/04 | 424 | 429 | 420 | 422 | 20,000 |
2012/12/03 | 422 | 428 | 420 | 425 | 24,400 |
2012/11/30 | 422 | 426 | 420 | 421 | 28,100 |
2012/11/29 | 421 | 427 | 420 | 421 | 49,600 |
2012/11/28 | 433 | 433 | 424 | 424 | 34,000 |
2012/11/27 | 432 | 436 | 426 | 434 | 28,300 |
2012/11/26 | 438 | 438 | 428 | 432 | 56,000 |
2012/11/22 | 449 | 449 | 433 | 441 | 46,000 |
2012/11/21 | 430 | 453 | 430 | 437 | 103,300 |
2012/11/20 | 425 | 429 | 424 | 427 | 23,100 |
2012/11/19 | 418 | 430 | 415 | 421 | 47,300 |
2012/11/16 | 420 | 428 | 416 | 426 | 41,100 |
2012/11/15 | 410 | 427 | 408 | 423 | 44,700 |
2012/11/14 | 415 | 423 | 412 | 416 | 29,500 |
2012/11/13 | 436 | 447 | 406 | 425 | 62,600 |
2012/11/12 | 446 | 456 | 435 | 440 | 51,000 |
2012/11/09 | 445 | 457 | 442 | 453 | 51,100 |
2012/11/08 | 441 | 457 | 439 | 446 | 49,200 |
2012/11/07 | 450 | 460 | 447 | 449 | 58,000 |
2012/11/06 | 465 | 480 | 456 | 457 | 164,500 |
2012/11/05 | 454 | 465 | 445 | 464 | 86,300 |
2012/11/02 | 459 | 459 | 450 | 452 | 77,100 |
2012/11/01 | 450 | 463 | 447 | 454 | 199,500 |
2012/10/31 | 439 | 441 | 434 | 440 | 30,400 |
2012/10/30 | 433 | 440 | 430 | 433 | 44,200 |
2012/10/29 | 430 | 442 | 428 | 436 | 36,700 |
2012/10/26 | 444 | 445 | 418 | 429 | 106,400 |
2012/10/25 | 445 | 450 | 435 | 443 | 90,000 |
2012/10/24 | 426 | 451 | 425 | 445 | 173,100 |
2012/10/23 | 416 | 434 | 411 | 434 | 92,900 |
2012/10/22 | 410 | 413 | 403 | 412 | 19,300 |
2012/10/19 | 414 | 424 | 409 | 412 | 67,900 |
2012/10/18 | 402 | 412 | 398 | 408 | 31,500 |
2012/10/17 | 409 | 413 | 398 | 403 | 36,700 |
2012/10/16 | 396 | 406 | 389 | 405 | 33,800 |
2012/10/15 | 394 | 396 | 385 | 396 | 30,900 |
2012/10/12 | 407 | 418 | 393 | 394 | 62,200 |
2012/10/11 | 420 | 424 | 415 | 415 | 78,100 |
2012/10/10 | 412 | 429 | 406 | 418 | 74,800 |
2012/10/09 | 397 | 433 | 390 | 416 | 172,700 |
2012/10/05 | 382 | 389 | 377 | 389 | 31,800 |
2012/10/04 | 372 | 378 | 371 | 375 | 21,300 |
2012/10/03 | 376 | 379 | 370 | 371 | 44,500 |
2012/10/02 | 369 | 376 | 364 | 375 | 42,300 |
2012/10/01 | 373 | 375 | 362 | 363 | 42,900 |
2012/09/28 | 372 | 376 | 372 | 374 | 32,700 |
2012/09/27 | 378 | 381 | 371 | 374 | 27,400 |
2012/09/26 | 374 | 383 | 373 | 379 | 31,900 |
2012/09/25 | 375 | 380 | 375 | 375 | 27,000 |
2012/09/24 | 382 | 384 | 378 | 381 | 18,500 |
2012/09/21 | 382 | 383 | 376 | 382 | 20,200 |
2012/09/20 | 392 | 392 | 382 | 382 | 18,400 |
2012/09/19 | 382 | 390 | 378 | 386 | 66,800 |
2012/09/18 | 378 | 386 | 374 | 376 | 104,700 |
2012/09/14 | 388 | 395 | 388 | 392 | 43,900 |
2012/09/13 | 388 | 392 | 387 | 387 | 27,100 |
2012/09/12 | 386 | 395 | 384 | 393 | 46,800 |
2012/09/11 | 390 | 393 | 382 | 390 | 39,200 |
2012/09/10 | 380 | 392 | 378 | 390 | 68,500 |
2012/09/07 | 387 | 393 | 382 | 393 | 24,900 |
2012/09/06 | 379 | 387 | 379 | 386 | 23,400 |
2012/09/05 | 382 | 391 | 380 | 380 | 19,400 |
2012/09/04 | 386 | 390 | 382 | 382 | 16,100 |
2012/09/03 | 390 | 390 | 380 | 383 | 35,100 |
2012/08/31 | 378 | 391 | 376 | 389 | 56,900 |
2012/08/30 | 400 | 400 | 375 | 378 | 48,600 |
2012/08/29 | 395 | 400 | 393 | 398 | 23,600 |
2012/08/28 | 405 | 405 | 395 | 395 | 32,800 |
2012/08/27 | 410 | 413 | 405 | 405 | 23,000 |
2012/08/24 | 405 | 411 | 404 | 409 | 16,900 |
2012/08/23 | 406 | 413 | 403 | 413 | 24,600 |
2012/08/22 | 409 | 410 | 403 | 406 | 18,400 |
2012/08/21 | 401 | 407 | 398 | 407 | 32,800 |
2012/08/20 | 400 | 405 | 400 | 400 | 23,000 |
2012/08/17 | 399 | 410 | 399 | 402 | 47,300 |
2012/08/16 | 395 | 403 | 393 | 400 | 39,200 |
2012/08/15 | 403 | 408 | 390 | 391 | 35,700 |
2012/08/14 | 411 | 411 | 405 | 408 | 13,400 |
2012/08/13 | 407 | 412 | 404 | 410 | 16,400 |
2012/08/10 | 406 | 413 | 403 | 412 | 24,500 |
2012/08/09 | 410 | 421 | 408 | 408 | 55,600 |
2012/08/08 | 398 | 410 | 398 | 408 | 57,700 |
2012/08/07 | 383 | 397 | 383 | 395 | 32,600 |
2012/08/06 | 399 | 399 | 386 | 386 | 20,400 |
2012/08/03 | 385 | 394 | 385 | 391 | 25,200 |
2012/08/02 | 387 | 397 | 381 | 391 | 29,500 |
2012/08/01 | 391 | 399 | 386 | 391 | 41,400 |
2012/07/31 | 378 | 384 | 375 | 383 | 20,700 |
2012/07/30 | 396 | 396 | 378 | 379 | 34,600 |
2012/07/27 | 382 | 396 | 370 | 396 | 86,300 |
2012/07/26 | 380 | 384 | 372 | 375 | 46,500 |
2012/07/25 | 400 | 404 | 372 | 376 | 69,500 |
2012/07/24 | 386 | 403 | 376 | 403 | 90,100 |
2012/07/23 | 401 | 405 | 389 | 389 | 69,600 |
2012/07/20 | 413 | 413 | 401 | 402 | 43,200 |
2012/07/19 | 414 | 415 | 407 | 410 | 19,200 |
2012/07/18 | 422 | 423 | 403 | 410 | 38,000 |
2012/07/17 | 430 | 440 | 420 | 420 | 50,000 |
2012/07/13 | 414 | 430 | 410 | 425 | 58,000 |
2012/07/12 | 417 | 420 | 409 | 410 | 137,900 |
2012/07/11 | 422 | 427 | 422 | 426 | 41,200 |
2012/07/10 | 439 | 440 | 419 | 422 | 87,300 |
2012/07/09 | 445 | 446 | 437 | 440 | 46,700 |
2012/07/06 | 450 | 457 | 447 | 448 | 42,500 |
2012/07/05 | 455 | 459 | 450 | 454 | 27,400 |
2012/07/04 | 456 | 464 | 451 | 457 | 34,700 |
2012/07/03 | 466 | 468 | 456 | 457 | 39,500 |
2012/07/02 | 465 | 477 | 458 | 464 | 78,500 |
2012/06/29 | 445 | 462 | 445 | 457 | 94,300 |
2012/06/28 | 450 | 451 | 440 | 441 | 97,300 |
2012/06/27 | 460 | 461 | 451 | 453 | 54,400 |
2012/06/26 | 463 | 467 | 460 | 462 | 43,600 |
2012/06/25 | 472 | 475 | 465 | 468 | 83,500 |
2012/06/22 | 478 | 480 | 467 | 473 | 236,600 |
2012/06/21 | 456 | 463 | 454 | 454 | 74,800 |
2012/06/20 | 455 | 466 | 454 | 458 | 122,100 |
2012/06/19 | 444 | 467 | 444 | 452 | 123,300 |
2012/06/18 | 470 | 473 | 439 | 446 | 253,500 |
2012/06/15 | 501 | 508 | 456 | 456 | 669,600 |
2012/06/14 | 534 | 572 | 532 | 549 | 269,100 |
2012/06/13 | 540 | 544 | 518 | 537 | 128,200 |
2012/06/12 | 485 | 542 | 485 | 538 | 209,800 |
2012/06/11 | 483 | 499 | 483 | 492 | 36,500 |
2012/06/08 | 499 | 499 | 480 | 486 | 63,700 |
2012/06/07 | 516 | 516 | 491 | 494 | 96,100 |
2012/06/06 | 485 | 512 | 482 | 510 | 68,400 |
2012/06/05 | 472 | 483 | 472 | 480 | 33,600 |
2012/06/04 | 483 | 490 | 473 | 473 | 111,400 |
2012/06/01 | 513 | 513 | 498 | 499 | 89,900 |
2012/05/31 | 502 | 512 | 494 | 510 | 102,400 |
2012/05/30 | 514 | 530 | 510 | 512 | 150,900 |
2012/05/29 | 502 | 515 | 496 | 510 | 81,700 |
2012/05/28 | 510 | 511 | 499 | 510 | 121,300 |
2012/05/25 | 476 | 489 | 460 | 489 | 74,200 |
2012/05/24 | 450 | 475 | 450 | 470 | 68,000 |
2012/05/23 | 451 | 462 | 443 | 458 | 78,900 |
2012/05/22 | 450 | 463 | 446 | 451 | 59,100 |
2012/05/21 | 450 | 467 | 437 | 445 | 108,500 |
2012/05/18 | 470 | 486 | 457 | 465 | 194,700 |
2012/05/17 | 520 | 533 | 482 | 494 | 816,100 |
2012/05/16 | 482 | 482 | 471 | 482 | 371,200 |
2012/05/15 | 407 | 408 | 380 | 402 | 176,000 |
2012/05/14 | 420 | 422 | 389 | 414 | 289,800 |
2012/05/11 | 454 | 471 | 406 | 420 | 123,500 |
2012/05/10 | 447 | 470 | 444 | 454 | 63,900 |
2012/05/09 | 463 | 476 | 448 | 455 | 80,400 |
2012/05/08 | 477 | 481 | 465 | 479 | 57,100 |
2012/05/07 | 498 | 499 | 467 | 470 | 114,500 |
2012/05/02 | 505 | 511 | 502 | 507 | 26,800 |
2012/05/01 | 510 | 517 | 502 | 507 | 36,700 |
2012/04/27 | 515 | 524 | 506 | 511 | 58,200 |
2012/04/26 | 543 | 543 | 517 | 518 | 55,700 |
2012/04/25 | 517 | 547 | 511 | 533 | 106,000 |
2012/04/25 | 1 -> 400.00 分割 | ||||
2012/04/24 | 216,000 | 217,200 | 213,300 | 213,700 | 280 |
2012/04/23 | 218,900 | 219,500 | 216,300 | 217,500 | 278 |
2012/04/20 | 219,000 | 220,000 | 212,600 | 219,000 | 390 |
2012/04/19 | 207,200 | 219,800 | 207,200 | 218,100 | 936 |
2012/04/18 | 207,000 | 208,500 | 205,800 | 207,100 | 247 |
2012/04/17 | 206,400 | 206,700 | 204,900 | 206,700 | 207 |
2012/04/16 | 205,000 | 206,000 | 202,500 | 206,000 | 264 |
2012/04/13 | 207,500 | 207,500 | 202,100 | 204,200 | 674 |
2012/04/12 | 197,200 | 197,900 | 196,100 | 196,300 | 117 |
2012/04/11 | 196,100 | 198,000 | 195,500 | 196,500 | 261 |
2012/04/10 | 200,100 | 200,900 | 198,800 | 199,300 | 103 |
2012/04/09 | 200,000 | 200,900 | 199,600 | 200,400 | 72 |
2012/04/06 | 199,100 | 202,300 | 199,000 | 201,900 | 122 |
2012/04/05 | 198,400 | 199,500 | 196,400 | 198,000 | 182 |
2012/04/04 | 202,200 | 202,500 | 198,500 | 199,200 | 154 |
2012/04/03 | 204,400 | 204,700 | 202,000 | 202,000 | 139 |
2012/04/02 | 203,700 | 206,800 | 203,000 | 203,700 | 144 |
2012/03/30 | 204,500 | 205,800 | 202,000 | 202,600 | 147 |
2012/03/29 | 203,000 | 206,600 | 202,200 | 204,600 | 267 |
2012/03/28 | 197,000 | 201,900 | 196,000 | 201,000 | 216 |
2012/03/27 | 192,600 | 195,500 | 192,200 | 193,000 | 169 |
2012/03/26 | 200,000 | 200,000 | 191,200 | 194,000 | 365 |
2012/03/23 | 201,000 | 201,000 | 198,000 | 199,000 | 181 |
2012/03/22 | 199,700 | 203,500 | 199,700 | 202,100 | 186 |
2012/03/21 | 203,400 | 203,400 | 196,500 | 200,200 | 255 |
2012/03/19 | 205,500 | 206,000 | 201,500 | 203,500 | 199 |
2012/03/16 | 200,000 | 206,500 | 200,000 | 205,000 | 397 |
2012/03/15 | 201,000 | 201,100 | 198,000 | 199,500 | 280 |
2012/03/14 | 201,600 | 201,700 | 199,000 | 201,000 | 387 |
2012/03/13 | 200,500 | 203,900 | 195,000 | 200,000 | 1,094 |
2012/03/12 | 214,000 | 214,000 | 206,000 | 208,900 | 752 |
2012/03/09 | 218,500 | 222,000 | 216,400 | 222,000 | 312 |
2012/03/08 | 217,900 | 219,000 | 213,100 | 215,000 | 301 |
2012/03/07 | 218,000 | 218,100 | 215,600 | 216,700 | 300 |
2012/03/06 | 221,200 | 222,200 | 218,100 | 218,400 | 145 |
2012/03/05 | 221,800 | 224,000 | 219,500 | 221,000 | 234 |
2012/03/02 | 216,700 | 219,000 | 212,500 | 219,000 | 142 |
2012/03/01 | 215,700 | 219,900 | 212,000 | 216,000 | 245 |
2012/02/29 | 222,100 | 222,500 | 215,400 | 215,600 | 345 |
2012/02/28 | 219,000 | 224,500 | 217,000 | 224,400 | 411 |
2012/02/27 | 228,000 | 228,000 | 223,300 | 224,700 | 312 |
2012/02/24 | 224,000 | 225,000 | 221,000 | 223,700 | 461 |
2012/02/23 | 219,900 | 223,000 | 216,600 | 223,000 | 494 |
2012/02/22 | 209,500 | 217,600 | 209,200 | 215,200 | 389 |
2012/02/21 | 205,500 | 209,900 | 205,500 | 208,900 | 141 |
2012/02/20 | 211,400 | 211,500 | 206,800 | 207,200 | 185 |
2012/02/17 | 212,700 | 215,800 | 210,000 | 211,100 | 274 |
2012/02/16 | 208,500 | 213,900 | 207,700 | 213,000 | 178 |
2012/02/15 | 206,700 | 210,800 | 206,200 | 210,800 | 168 |
2012/02/14 | 208,800 | 210,500 | 206,400 | 207,700 | 222 |
2012/02/13 | 210,700 | 212,900 | 209,000 | 211,000 | 117 |
2012/02/10 | 212,900 | 214,000 | 211,100 | 211,500 | 144 |
2012/02/09 | 212,300 | 215,500 | 211,100 | 212,900 | 146 |
2012/02/08 | 211,200 | 214,900 | 210,000 | 213,300 | 205 |
2012/02/07 | 213,700 | 213,800 | 208,200 | 211,800 | 218 |
2012/02/06 | 218,000 | 218,000 | 211,500 | 212,600 | 564 |
2012/02/03 | 207,000 | 209,000 | 204,400 | 204,500 | 222 |
2012/02/02 | 210,000 | 210,000 | 202,200 | 203,000 | 145 |
2012/02/01 | 200,000 | 209,200 | 200,000 | 206,400 | 402 |
2012/01/31 | 202,600 | 202,600 | 200,000 | 200,000 | 146 |
2012/01/30 | 194,000 | 203,000 | 194,000 | 201,500 | 534 |
2012/01/27 | 195,100 | 197,800 | 194,100 | 194,200 | 253 |
2012/01/26 | 199,500 | 199,900 | 195,300 | 198,400 | 324 |
2012/01/25 | 199,700 | 199,700 | 198,100 | 198,600 | 233 |
2012/01/24 | 200,000 | 201,600 | 197,500 | 198,700 | 266 |
2012/01/23 | 192,400 | 199,900 | 192,400 | 198,600 | 451 |
2012/01/20 | 194,400 | 194,800 | 191,900 | 192,300 | 239 |
2012/01/19 | 193,800 | 195,000 | 191,800 | 193,700 | 322 |
2012/01/18 | 190,600 | 193,500 | 187,900 | 190,100 | 307 |
2012/01/17 | 191,200 | 192,000 | 188,500 | 188,500 | 347 |
2012/01/16 | 200,200 | 200,400 | 190,600 | 190,800 | 681 |
2012/01/13 | 199,600 | 201,000 | 199,500 | 200,200 | 225 |
2012/01/12 | 200,900 | 205,000 | 199,400 | 200,500 | 368 |
2012/01/11 | 199,400 | 203,700 | 198,600 | 199,400 | 468 |
2012/01/10 | 206,000 | 206,300 | 198,900 | 199,000 | 592 |
2012/01/06 | 211,000 | 213,500 | 205,000 | 207,800 | 711 |
2012/01/05 | 219,500 | 220,000 | 213,500 | 214,800 | 318 |
2012/01/04 | 216,000 | 219,500 | 215,700 | 217,800 | 232 |