日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 890 930 877 929 218,000
2015/12/29 914 914 888 888 128,300
2015/12/28 892 911 887 891 147,500
2015/12/25 902 914 873 888 192,100
2015/12/24 930 943 890 891 341,800
2015/12/22 870 950 850 905 534,600
2015/12/21 895 895 839 859 289,400
2015/12/18 914 944 908 910 313,000
2015/12/17 928 975 897 934 900,200
2015/12/16 881 928 875 919 405,900
2015/12/15 930 935 862 871 610,000
2015/12/14 842 938 839 932 1,409,800
2015/12/11 825 834 810 813 55,600
2015/12/10 815 830 809 810 76,200
2015/12/09 860 860 818 819 139,100
2015/12/08 856 856 835 851 127,000
2015/12/07 835 862 831 850 217,500
2015/12/04 805 830 798 827 91,400
2015/12/03 820 832 812 818 73,000
2015/12/02 793 840 793 831 287,600
2015/12/01 794 804 792 794 52,100
2015/11/30 803 813 791 795 74,800
2015/11/27 820 826 801 803 81,000
2015/11/26 806 834 800 819 203,000
2015/11/25 815 820 787 795 86,100
2015/11/24 800 815 792 808 93,200
2015/11/20 780 798 780 787 45,600
2015/11/19 798 803 778 787 109,800
2015/11/18 826 835 780 787 324,400
2015/11/17 722 845 722 793 829,200
2015/11/16 719 730 707 719 66,700
2015/11/13 728 740 719 730 37,200
2015/11/12 744 747 731 742 36,900
2015/11/11 750 753 743 750 42,500
2015/11/10 768 768 733 739 130,600
2015/11/09 747 756 746 751 43,700
2015/11/06 723 749 717 741 61,300
2015/11/05 748 767 721 728 122,700
2015/11/04 765 780 761 763 45,500
2015/11/02 788 788 761 774 58,900
2015/10/30 800 806 788 797 70,200
2015/10/29 815 816 798 805 53,900
2015/10/28 819 822 795 801 106,900
2015/10/27 841 863 821 826 107,700
2015/10/26 825 854 825 845 68,700
2015/10/23 821 830 815 821 56,900
2015/10/22 824 848 808 820 114,900
2015/10/21 820 835 819 830 46,200
2015/10/20 855 858 821 835 72,800
2015/10/19 874 874 835 843 117,300
2015/10/16 878 888 865 875 74,900
2015/10/15 850 887 850 882 109,600
2015/10/14 908 908 840 855 218,300
2015/10/13 901 921 886 907 125,700
2015/10/09 893 917 876 909 123,400
2015/10/08 907 912 878 890 141,400
2015/10/07 873 907 871 907 232,900
2015/10/06 855 882 855 868 224,100
2015/10/05 835 867 830 863 148,500
2015/10/02 830 838 820 820 174,800
2015/10/01 860 874 830 860 331,600
2015/09/30 784 844 784 835 286,600
2015/09/29 785 788 769 776 163,300
2015/09/28 763 800 758 800 241,900
2015/09/25 716 757 716 753 86,700
2015/09/24 726 737 715 719 99,600
2015/09/18 739 752 735 747 87,100
2015/09/17 735 793 716 752 363,600
2015/09/16 740 740 704 728 166,500
2015/09/15 740 788 730 730 751,500
2015/09/14 754 769 746 769 654,900
2015/09/11 655 689 650 669 131,600
2015/09/10 640 655 632 645 79,600
2015/09/09 644 655 630 654 93,300
2015/09/08 628 637 607 614 78,400
2015/09/07 611 648 606 624 110,000
2015/09/04 680 689 624 635 144,800
2015/09/03 671 718 671 679 202,300
2015/09/02 646 689 643 661 107,400
2015/09/01 710 710 663 672 162,400
2015/08/31 710 711 671 700 209,200
2015/08/28 680 695 673 690 221,700
2015/08/27 642 677 640 661 280,900
2015/08/26 619 642 602 636 199,500
2015/08/25 568 655 528 569 492,900
2015/08/24 659 676 598 598 414,900
2015/08/21 701 730 686 698 251,400
2015/08/20 738 752 727 738 138,300
2015/08/19 788 797 738 753 256,100
2015/08/18 792 819 792 807 98,300
2015/08/17 822 822 802 802 95,400
2015/08/14 813 825 807 813 73,300
2015/08/13 840 840 808 820 112,300
2015/08/12 861 864 845 849 103,700
2015/08/11 866 875 865 872 54,600
2015/08/10 851 880 851 871 66,300
2015/08/07 861 866 850 850 56,500
2015/08/06 866 884 861 863 48,900
2015/08/05 868 873 861 866 27,000
2015/08/04 882 886 870 870 40,700
2015/08/03 920 920 886 887 56,700
2015/07/31 882 920 882 915 84,000
2015/07/30 874 895 872 889 53,400
2015/07/29 875 890 870 871 62,400
2015/07/28 860 896 854 879 88,900
2015/07/27 900 900 867 875 86,900
2015/07/24 912 912 901 901 56,800
2015/07/23 910 919 908 915 40,700
2015/07/22 924 924 903 911 74,800
2015/07/21 927 940 918 920 78,900
2015/07/17 924 933 918 928 62,200
2015/07/16 941 948 915 929 70,400
2015/07/15 940 960 936 936 67,600
2015/07/14 908 938 905 938 81,700
2015/07/13 880 907 879 896 68,100
2015/07/10 875 906 875 881 79,300
2015/07/09 875 893 804 885 258,500
2015/07/08 960 961 915 917 154,400
2015/07/07 942 963 942 958 61,800
2015/07/06 958 966 936 942 88,400
2015/07/03 974 978 960 968 59,500
2015/07/02 990 995 973 974 58,300
2015/07/01 971 989 971 988 59,500
2015/06/30 959 986 959 970 90,100
2015/06/29 965 975 960 964 151,000
2015/06/26 1,010 1,010 1,000 1,001 48,900
2015/06/25 1,004 1,010 1,000 1,009 54,200
2015/06/24 998 1,021 992 1,011 134,900
2015/06/23 995 1,000 988 989 123,000
2015/06/22 1,000 1,005 993 997 68,500
2015/06/19 1,001 1,006 996 998 69,600
2015/06/18 1,015 1,015 991 995 113,300
2015/06/17 1,004 1,016 999 1,006 193,500
2015/06/16 1,008 1,008 991 991 195,300
2015/06/15 1,000 1,021 984 1,005 680,300
2015/06/12 1,099 1,119 1,086 1,114 114,900
2015/06/11 1,056 1,102 1,056 1,088 105,000
2015/06/10 1,071 1,073 1,054 1,059 98,800
2015/06/09 1,094 1,095 1,074 1,074 54,500
2015/06/08 1,101 1,108 1,097 1,097 39,300
2015/06/05 1,105 1,119 1,097 1,097 54,800
2015/06/04 1,125 1,134 1,110 1,116 65,800
2015/06/03 1,130 1,130 1,109 1,120 81,100
2015/06/02 1,100 1,119 1,100 1,114 105,400
2015/06/01 1,085 1,105 1,085 1,094 82,800
2015/05/29 1,062 1,094 1,061 1,085 69,300
2015/05/28 1,080 1,080 1,062 1,068 48,400
2015/05/27 1,067 1,087 1,057 1,070 114,000
2015/05/26 1,082 1,089 1,063 1,077 106,000
2015/05/25 1,108 1,113 1,078 1,088 121,200
2015/05/22 1,112 1,124 1,102 1,116 33,600
2015/05/21 1,135 1,140 1,101 1,112 69,300
2015/05/20 1,113 1,133 1,100 1,130 78,800
2015/05/19 1,100 1,119 1,095 1,110 91,400
2015/05/18 1,077 1,104 1,077 1,095 41,400
2015/05/15 1,071 1,094 1,066 1,075 61,700
2015/05/14 1,075 1,090 1,070 1,080 53,000
2015/05/13 1,098 1,102 1,065 1,079 136,000
2015/05/12 1,135 1,138 1,080 1,112 148,500
2015/05/11 1,153 1,154 1,135 1,136 100,100
2015/05/08 1,138 1,156 1,137 1,151 80,200
2015/05/07 1,140 1,165 1,140 1,149 84,900
2015/05/01 1,147 1,170 1,147 1,156 149,300
2015/04/30 1,175 1,232 1,152 1,152 575,700
2015/04/28 1,155 1,179 1,142 1,161 106,500
2015/04/27 1,176 1,180 1,156 1,165 109,800
2015/04/24 1,170 1,187 1,170 1,180 55,300
2015/04/23 1,173 1,188 1,170 1,179 85,100
2015/04/22 1,176 1,193 1,173 1,174 125,700
2015/04/21 1,136 1,167 1,136 1,165 130,100
2015/04/20 1,167 1,169 1,149 1,150 140,200
2015/04/17 1,185 1,196 1,180 1,182 88,400
2015/04/16 1,200 1,205 1,185 1,190 174,000
2015/04/15 1,216 1,224 1,201 1,205 168,000
2015/04/14 1,242 1,244 1,221 1,224 119,100
2015/04/13 1,210 1,236 1,204 1,236 120,600
2015/04/10 1,232 1,240 1,210 1,211 138,500
2015/04/09 1,251 1,251 1,216 1,225 109,300
2015/04/08 1,257 1,257 1,233 1,242 164,200
2015/04/07 1,263 1,270 1,235 1,247 200,400
2015/04/06 1,200 1,268 1,171 1,260 298,300
2015/04/03 1,204 1,228 1,196 1,196 207,600
2015/04/02 1,240 1,271 1,217 1,238 463,800
2015/04/01 1,245 1,245 1,191 1,210 173,300
2015/03/31 1,190 1,210 1,183 1,210 172,300
2015/03/30 1,176 1,196 1,168 1,185 116,600
2015/03/27 1,140 1,196 1,140 1,161 156,100
2015/03/26 1,148 1,178 1,142 1,148 152,600
2015/03/25 1,195 1,195 1,140 1,156 388,900
2015/03/24 1,239 1,239 1,210 1,210 130,700
2015/03/23 1,265 1,286 1,222 1,239 242,000
2015/03/20 1,195 1,269 1,191 1,264 484,600
2015/03/19 1,170 1,201 1,165 1,196 249,100
2015/03/18 1,201 1,210 1,139 1,181 318,900
2015/03/17 1,191 1,227 1,180 1,197 527,000
2015/03/16 1,134 1,190 1,105 1,157 544,300
2015/03/13 1,095 1,160 1,092 1,143 472,800
2015/03/12 1,054 1,095 1,054 1,077 190,600
2015/03/11 1,055 1,085 1,053 1,069 143,500
2015/03/10 1,080 1,089 1,060 1,067 88,600
2015/03/09 1,067 1,087 1,064 1,068 137,900
2015/03/06 1,081 1,093 1,064 1,067 173,900
2015/03/05 1,110 1,125 1,088 1,099 164,300
2015/03/04 1,059 1,107 1,051 1,082 245,000
2015/03/03 1,100 1,135 1,057 1,057 253,400
2015/03/02 1,103 1,163 1,081 1,097 431,300
2015/02/27 1,125 1,138 1,102 1,110 183,500
2015/02/26 1,120 1,154 1,116 1,120 346,600
2015/02/25 1,116 1,124 1,099 1,099 302,200
2015/02/24 1,160 1,160 1,120 1,135 228,300
2015/02/23 1,176 1,179 1,121 1,144 509,100
2015/02/20 1,240 1,258 1,160 1,191 1,476,900
2015/02/19 1,174 1,377 1,126 1,230 8,824,900
2015/02/18 1,010 1,149 1,000 1,149 2,516,300
2015/02/17 964 1,007 956 999 239,400
2015/02/16 957 972 957 963 105,300
2015/02/13 968 973 955 964 96,600
2015/02/12 970 985 963 971 96,100
2015/02/10 953 989 952 970 215,200
2015/02/09 945 953 933 944 125,200
2015/02/06 953 964 926 942 247,800
2015/02/05 960 968 951 952 135,700
2015/02/04 971 981 958 960 366,200
2015/02/03 1,050 1,097 990 993 574,100
2015/02/02 994 1,209 958 1,064 4,016,000
2015/01/30 1,002 1,020 980 1,015 164,900
2015/01/29 1,010 1,042 996 1,005 227,900
2015/01/28 980 1,018 977 1,010 134,800
2015/01/27 995 1,030 964 981 275,000
2015/01/26 953 989 953 986 127,900
2015/01/23 952 959 920 953 185,600
2015/01/22 962 975 941 951 150,600
2015/01/21 995 1,000 962 965 137,200
2015/01/20 963 1,007 957 1,000 177,000
2015/01/19 990 995 965 974 102,800
2015/01/16 998 1,006 955 987 232,200
2015/01/15 1,001 1,014 999 1,002 121,000
2015/01/14 1,015 1,025 1,003 1,008 93,500
2015/01/13 1,001 1,036 1,000 1,025 184,300
2015/01/09 1,080 1,086 1,021 1,033 244,500
2015/01/08 1,086 1,100 1,081 1,082 105,800
2015/01/07 1,088 1,112 1,080 1,080 131,900
2015/01/06 1,111 1,125 1,095 1,096 193,700
2015/01/05 1,110 1,153 1,110 1,135 142,800

このページの先頭へ