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 |
---|---|---|---|---|---|
2013/12/30 | 1,922 | 2,049 | 1,922 | 1,979 | 1,211,500 |
2013/12/27 | 2,020 | 2,046 | 1,911 | 1,960 | 1,438,400 |
2013/12/26 | 2,110 | 2,145 | 1,950 | 2,007 | 2,436,500 |
2013/12/25 | 1,950 | 2,120 | 1,905 | 2,095 | 3,607,700 |
2013/12/24 | 1,853 | 1,950 | 1,803 | 1,835 | 2,200,600 |
2013/12/20 | 1,799 | 1,815 | 1,701 | 1,757 | 1,148,200 |
2013/12/19 | 1,850 | 1,890 | 1,791 | 1,795 | 1,054,900 |
2013/12/18 | 1,823 | 1,896 | 1,758 | 1,821 | 1,423,100 |
2013/12/17 | 1,802 | 1,978 | 1,800 | 1,861 | 1,693,300 |
2013/12/16 | 2,045 | 2,075 | 1,815 | 1,842 | 2,132,200 |
2013/12/13 | 2,050 | 2,164 | 1,992 | 2,095 | 2,878,400 |
2013/12/12 | 2,211 | 2,280 | 2,081 | 2,111 | 6,943,100 |
2013/12/11 | 1,991 | 2,055 | 1,834 | 1,896 | 2,554,000 |
2013/12/10 | 2,182 | 2,420 | 2,030 | 2,060 | 11,551,300 |
2013/12/09 | 1,872 | 2,232 | 1,844 | 2,232 | 9,048,400 |
2013/12/06 | 1,915 | 1,950 | 1,727 | 1,832 | 4,289,800 |
2013/12/05 | 2,000 | 2,191 | 1,812 | 1,995 | 8,729,400 |
2013/12/04 | 1,768 | 1,907 | 1,701 | 1,791 | 6,659,800 |
2013/12/03 | 2,338 | 2,425 | 1,888 | 1,888 | 9,175,400 |
2013/12/02 | 2,300 | 2,828 | 2,211 | 2,388 | 20,062,400 |
2013/11/29 | 2,025 | 2,345 | 1,917 | 2,345 | 13,935,000 |
2013/11/28 | 1,819 | 1,989 | 1,680 | 1,945 | 6,769,700 |
2013/11/27 | 1,552 | 1,970 | 1,470 | 1,619 | 11,372,700 |
2013/11/26 | 1,550 | 1,630 | 1,451 | 1,630 | 7,464,600 |
2013/11/25 | 1,330 | 1,330 | 1,330 | 1,330 | 833,400 |
2013/11/22 | 1,242 | 1,297 | 942 | 1,030 | 9,619,000 |
2013/11/21 | 937 | 1,035 | 913 | 1,035 | 6,135,000 |
2013/11/20 | 765 | 885 | 754 | 885 | 4,368,300 |
2013/11/19 | 687 | 745 | 652 | 735 | 1,610,900 |
2013/11/18 | 639 | 690 | 625 | 667 | 1,153,900 |
2013/11/15 | 575 | 608 | 575 | 591 | 203,100 |
2013/11/14 | 584 | 610 | 572 | 576 | 305,300 |
2013/11/13 | 565 | 604 | 565 | 604 | 376,800 |
2013/11/12 | 521 | 563 | 521 | 555 | 232,200 |
2013/11/11 | 554 | 564 | 509 | 517 | 271,700 |
2013/11/08 | 565 | 568 | 550 | 551 | 128,300 |
2013/11/07 | 562 | 595 | 562 | 571 | 183,100 |
2013/11/06 | 556 | 569 | 554 | 560 | 87,700 |
2013/11/05 | 570 | 579 | 554 | 563 | 128,900 |
2013/11/01 | 590 | 606 | 551 | 571 | 384,200 |
2013/10/31 | 578 | 614 | 577 | 582 | 320,800 |
2013/10/30 | 616 | 619 | 575 | 581 | 401,300 |
2013/10/29 | 625 | 680 | 620 | 630 | 484,700 |
2013/10/28 | 700 | 725 | 605 | 622 | 1,479,200 |
2013/10/25 | 632 | 672 | 610 | 672 | 2,139,200 |
2013/10/24 | 556 | 580 | 547 | 572 | 253,300 |
2013/10/23 | 612 | 620 | 551 | 567 | 550,300 |
2013/10/22 | 649 | 649 | 603 | 614 | 424,600 |
2013/10/21 | 610 | 661 | 608 | 645 | 786,400 |
2013/10/18 | 553 | 648 | 540 | 620 | 1,246,600 |
2013/10/17 | 577 | 590 | 535 | 551 | 498,100 |
2013/10/16 | 516 | 581 | 511 | 556 | 693,700 |
2013/10/15 | 544 | 545 | 506 | 517 | 180,400 |
2013/10/11 | 503 | 542 | 496 | 528 | 322,400 |
2013/10/10 | 493 | 502 | 486 | 497 | 142,600 |
2013/10/09 | 468 | 491 | 466 | 482 | 68,700 |
2013/10/08 | 473 | 478 | 462 | 472 | 115,000 |
2013/10/07 | 490 | 495 | 476 | 480 | 109,300 |
2013/10/04 | 492 | 499 | 480 | 494 | 97,200 |
2013/10/03 | 494 | 498 | 484 | 494 | 80,900 |
2013/10/02 | 499 | 500 | 481 | 482 | 74,600 |
2013/10/01 | 493 | 501 | 490 | 495 | 68,700 |
2013/09/30 | 491 | 493 | 485 | 491 | 41,100 |
2013/09/27 | 493 | 505 | 493 | 494 | 79,300 |
2013/09/26 | 484 | 493 | 475 | 492 | 81,300 |
2013/09/25 | 500 | 501 | 490 | 490 | 77,800 |
2013/09/24 | 497 | 506 | 495 | 503 | 67,000 |
2013/09/20 | 516 | 517 | 501 | 508 | 85,000 |
2013/09/19 | 508 | 518 | 505 | 513 | 103,700 |
2013/09/18 | 492 | 502 | 492 | 499 | 75,600 |
2013/09/17 | 489 | 506 | 485 | 490 | 151,200 |
2013/09/13 | 494 | 497 | 477 | 486 | 160,500 |
2013/09/12 | 485 | 499 | 485 | 496 | 65,600 |
2013/09/11 | 488 | 498 | 480 | 484 | 95,800 |
2013/09/10 | 490 | 496 | 472 | 488 | 127,200 |
2013/09/09 | 490 | 499 | 490 | 494 | 53,800 |
2013/09/06 | 496 | 500 | 475 | 479 | 149,000 |
2013/09/05 | 508 | 516 | 498 | 500 | 76,000 |
2013/09/04 | 503 | 514 | 496 | 505 | 105,700 |
2013/09/03 | 491 | 512 | 485 | 503 | 102,800 |
2013/09/02 | 468 | 493 | 465 | 483 | 118,700 |
2013/08/30 | 468 | 480 | 461 | 467 | 96,500 |
2013/08/29 | 483 | 495 | 469 | 470 | 119,900 |
2013/08/28 | 485 | 504 | 481 | 485 | 130,100 |
2013/08/27 | 513 | 515 | 500 | 501 | 102,000 |
2013/08/26 | 517 | 539 | 500 | 515 | 125,500 |
2013/08/23 | 530 | 530 | 513 | 513 | 67,600 |
2013/08/22 | 550 | 550 | 514 | 514 | 104,900 |
2013/08/21 | 547 | 562 | 513 | 544 | 176,400 |
2013/08/20 | 559 | 580 | 528 | 532 | 236,200 |
2013/08/19 | 510 | 580 | 509 | 559 | 326,500 |
2013/08/16 | 505 | 518 | 505 | 508 | 50,100 |
2013/08/15 | 506 | 527 | 503 | 511 | 100,300 |
2013/08/14 | 525 | 536 | 511 | 526 | 107,100 |
2013/08/13 | 495 | 538 | 479 | 535 | 261,900 |
2013/08/12 | 522 | 522 | 480 | 481 | 144,300 |
2013/08/09 | 537 | 550 | 511 | 522 | 179,400 |
2013/08/08 | 560 | 579 | 544 | 547 | 172,000 |
2013/08/07 | 583 | 586 | 561 | 562 | 113,300 |
2013/08/06 | 596 | 605 | 574 | 583 | 142,000 |
2013/08/05 | 581 | 625 | 579 | 602 | 177,000 |
2013/08/02 | 574 | 604 | 570 | 591 | 174,700 |
2013/08/01 | 590 | 594 | 541 | 564 | 314,400 |
2013/07/31 | 638 | 649 | 578 | 590 | 380,000 |
2013/07/30 | 630 | 690 | 626 | 655 | 336,100 |
2013/07/29 | 740 | 745 | 622 | 650 | 857,600 |
2013/07/26 | 710 | 774 | 681 | 750 | 1,337,800 |
2013/07/25 | 653 | 719 | 649 | 695 | 1,097,800 |
2013/07/24 | 610 | 708 | 607 | 679 | 2,283,000 |
2013/07/23 | 606 | 642 | 600 | 608 | 378,600 |
2013/07/22 | 602 | 667 | 564 | 636 | 701,900 |
2013/07/19 | 638 | 655 | 573 | 582 | 1,526,400 |
2013/07/18 | 703 | 703 | 703 | 703 | 632,500 |
2013/07/17 | 513 | 603 | 507 | 603 | 652,500 |
2013/07/16 | 485 | 506 | 485 | 503 | 152,500 |
2013/07/12 | 507 | 508 | 461 | 488 | 422,900 |
2013/07/11 | 521 | 552 | 521 | 537 | 79,500 |
2013/07/10 | 532 | 550 | 522 | 529 | 109,200 |
2013/07/09 | 550 | 554 | 531 | 532 | 99,200 |
2013/07/08 | 553 | 588 | 520 | 531 | 465,000 |
2013/07/05 | 485 | 551 | 483 | 548 | 408,400 |
2013/07/04 | 480 | 484 | 477 | 479 | 33,200 |
2013/07/03 | 486 | 493 | 470 | 483 | 93,900 |
2013/07/02 | 481 | 488 | 475 | 481 | 105,900 |
2013/07/01 | 474 | 474 | 462 | 471 | 93,800 |
2013/06/28 | 430 | 471 | 429 | 466 | 194,400 |
2013/06/27 | 406 | 425 | 393 | 425 | 150,100 |
2013/06/26 | 404 | 415 | 389 | 391 | 182,700 |
2013/06/25 | 428 | 430 | 400 | 405 | 169,000 |
2013/06/24 | 450 | 460 | 431 | 431 | 126,100 |
2013/06/21 | 458 | 460 | 431 | 446 | 177,200 |
2013/06/20 | 464 | 478 | 462 | 476 | 50,800 |
2013/06/19 | 477 | 486 | 464 | 472 | 157,600 |
2013/06/18 | 474 | 489 | 467 | 472 | 86,900 |
2013/06/17 | 454 | 483 | 453 | 480 | 106,200 |
2013/06/14 | 485 | 495 | 461 | 461 | 169,700 |
2013/06/13 | 494 | 502 | 469 | 473 | 175,600 |
2013/06/12 | 490 | 544 | 483 | 511 | 180,200 |
2013/06/11 | 514 | 519 | 490 | 491 | 173,500 |
2013/06/10 | 483 | 524 | 483 | 510 | 372,500 |
2013/06/07 | 501 | 515 | 463 | 499 | 482,500 |
2013/06/06 | 597 | 612 | 511 | 530 | 493,300 |
2013/06/05 | 638 | 647 | 603 | 609 | 157,200 |
2013/06/04 | 606 | 640 | 595 | 631 | 225,700 |
2013/06/03 | 630 | 634 | 610 | 611 | 203,800 |
2013/05/31 | 675 | 686 | 642 | 651 | 149,500 |
2013/05/30 | 673 | 723 | 634 | 665 | 377,100 |
2013/05/29 | 670 | 686 | 655 | 684 | 199,600 |
2013/05/28 | 660 | 674 | 637 | 650 | 201,800 |
2013/05/27 | 650 | 695 | 639 | 646 | 284,200 |
2013/05/24 | 676 | 710 | 605 | 680 | 740,500 |
2013/05/23 | 759 | 770 | 630 | 630 | 709,600 |
2013/05/22 | 773 | 784 | 713 | 740 | 534,800 |
2013/05/21 | 744 | 867 | 691 | 803 | 1,762,800 |
2013/05/20 | 685 | 752 | 680 | 731 | 1,012,800 |
2013/05/17 | 686 | 737 | 670 | 730 | 515,500 |
2013/05/16 | 697 | 720 | 596 | 673 | 614,300 |
2013/05/15 | 824 | 828 | 664 | 713 | 887,300 |
2013/05/14 | 862 | 867 | 752 | 814 | 1,130,900 |
2013/05/13 | 783 | 874 | 750 | 832 | 1,988,700 |
2013/05/10 | 663 | 738 | 638 | 738 | 1,093,300 |
2013/05/09 | 638 | 684 | 633 | 638 | 632,800 |
2013/05/08 | 642 | 644 | 601 | 635 | 492,000 |
2013/05/07 | 626 | 652 | 617 | 630 | 544,300 |
2013/05/02 | 626 | 670 | 592 | 623 | 1,412,500 |
2013/05/01 | 545 | 630 | 538 | 609 | 1,968,400 |
2013/04/30 | 505 | 540 | 505 | 530 | 341,600 |
2013/04/26 | 519 | 520 | 495 | 503 | 184,200 |
2013/04/25 | 530 | 535 | 517 | 522 | 179,200 |
2013/04/24 | 545 | 545 | 532 | 538 | 221,000 |
2013/04/23 | 543 | 547 | 528 | 547 | 207,400 |
2013/04/22 | 546 | 547 | 528 | 544 | 315,400 |
2013/04/19 | 514 | 530 | 514 | 516 | 166,400 |
2013/04/18 | 503 | 529 | 500 | 507 | 294,300 |
2013/04/17 | 493 | 506 | 493 | 503 | 108,000 |
2013/04/16 | 494 | 495 | 487 | 489 | 84,600 |
2013/04/15 | 500 | 510 | 492 | 492 | 175,200 |
2013/04/12 | 483 | 493 | 479 | 492 | 111,400 |
2013/04/11 | 480 | 489 | 477 | 479 | 94,000 |
2013/04/10 | 484 | 484 | 478 | 479 | 74,100 |
2013/04/09 | 485 | 485 | 481 | 484 | 65,100 |
2013/04/08 | 483 | 485 | 479 | 485 | 73,400 |
2013/04/05 | 480 | 487 | 475 | 476 | 94,300 |
2013/04/04 | 476 | 485 | 472 | 479 | 58,400 |
2013/04/03 | 483 | 483 | 476 | 480 | 42,400 |
2013/04/02 | 457 | 483 | 453 | 476 | 102,700 |
2013/04/01 | 513 | 513 | 472 | 473 | 168,800 |
2013/03/29 | 519 | 521 | 490 | 509 | 137,900 |
2013/03/28 | 516 | 522 | 509 | 519 | 147,000 |
2013/03/27 | 495 | 514 | 495 | 509 | 170,100 |
2013/03/26 | 480 | 505 | 480 | 494 | 182,500 |
2013/03/25 | 479 | 483 | 476 | 478 | 71,000 |
2013/03/22 | 485 | 485 | 472 | 475 | 87,400 |
2013/03/21 | 477 | 485 | 475 | 480 | 92,300 |
2013/03/19 | 474 | 479 | 471 | 473 | 91,700 |
2013/03/18 | 474 | 477 | 472 | 474 | 70,800 |
2013/03/15 | 469 | 472 | 464 | 469 | 81,100 |
2013/03/14 | 468 | 480 | 468 | 472 | 77,200 |
2013/03/13 | 458 | 473 | 458 | 468 | 106,200 |
2013/03/12 | 474 | 477 | 461 | 462 | 244,300 |
2013/03/11 | 473 | 491 | 471 | 488 | 435,900 |
2013/03/08 | 545 | 550 | 526 | 527 | 166,100 |
2013/03/07 | 557 | 558 | 535 | 544 | 298,900 |
2013/03/06 | 525 | 565 | 517 | 547 | 499,700 |
2013/03/05 | 523 | 524 | 508 | 513 | 152,100 |
2013/03/04 | 519 | 530 | 505 | 518 | 268,100 |
2013/03/01 | 472 | 504 | 472 | 504 | 125,000 |
2013/02/28 | 470 | 480 | 466 | 470 | 69,000 |
2013/02/27 | 464 | 470 | 462 | 470 | 21,200 |
2013/02/26 | 470 | 472 | 464 | 465 | 32,000 |
2013/02/25 | 477 | 480 | 470 | 470 | 37,200 |
2013/02/22 | 474 | 475 | 464 | 475 | 41,300 |
2013/02/21 | 472 | 479 | 469 | 470 | 48,000 |
2013/02/20 | 470 | 475 | 468 | 471 | 37,100 |
2013/02/19 | 455 | 468 | 455 | 467 | 36,600 |
2013/02/18 | 447 | 462 | 447 | 459 | 36,600 |
2013/02/15 | 467 | 467 | 439 | 447 | 138,000 |
2013/02/14 | 473 | 473 | 460 | 468 | 51,300 |
2013/02/13 | 485 | 485 | 466 | 473 | 111,100 |
2013/02/12 | 486 | 501 | 485 | 486 | 125,700 |
2013/02/08 | 482 | 485 | 471 | 480 | 66,700 |
2013/02/07 | 482 | 488 | 479 | 481 | 48,700 |
2013/02/06 | 485 | 490 | 479 | 485 | 66,900 |
2013/02/05 | 497 | 497 | 483 | 485 | 37,800 |
2013/02/04 | 501 | 501 | 482 | 499 | 81,700 |
2013/02/01 | 492 | 503 | 486 | 501 | 57,200 |
2013/01/31 | 505 | 510 | 492 | 497 | 67,100 |
2013/01/30 | 500 | 512 | 489 | 500 | 89,700 |
2013/01/29 | 515 | 525 | 501 | 504 | 120,600 |
2013/01/28 | 520 | 535 | 512 | 526 | 192,200 |
2013/01/25 | 511 | 519 | 492 | 501 | 161,500 |
2013/01/24 | 471 | 525 | 468 | 509 | 410,800 |
2013/01/23 | 460 | 473 | 455 | 464 | 289,900 |
2013/01/22 | 452 | 452 | 432 | 438 | 100,300 |
2013/01/21 | 444 | 454 | 440 | 451 | 57,000 |
2013/01/18 | 451 | 456 | 445 | 448 | 30,300 |
2013/01/17 | 460 | 465 | 431 | 445 | 83,900 |
2013/01/16 | 471 | 479 | 455 | 462 | 152,700 |
2013/01/15 | 458 | 474 | 450 | 468 | 191,200 |
2013/01/11 | 446 | 459 | 443 | 450 | 47,000 |
2013/01/10 | 445 | 455 | 435 | 443 | 89,800 |
2013/01/09 | 455 | 455 | 441 | 443 | 39,700 |
2013/01/08 | 463 | 464 | 441 | 449 | 94,800 |
2013/01/07 | 429 | 474 | 427 | 453 | 264,300 |
2013/01/04 | 421 | 435 | 421 | 425 | 87,700 |