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 |
---|---|---|---|---|---|
2016/12/30 | 796 | 808 | 795 | 802 | 51,300 |
2016/12/29 | 795 | 803 | 793 | 797 | 61,700 |
2016/12/28 | 790 | 804 | 790 | 802 | 60,300 |
2016/12/27 | 790 | 795 | 789 | 792 | 74,800 |
2016/12/26 | 792 | 798 | 789 | 791 | 78,300 |
2016/12/22 | 791 | 799 | 786 | 791 | 83,100 |
2016/12/21 | 810 | 810 | 796 | 797 | 107,400 |
2016/12/20 | 802 | 813 | 800 | 809 | 119,100 |
2016/12/19 | 820 | 820 | 809 | 818 | 69,700 |
2016/12/16 | 830 | 832 | 818 | 825 | 86,200 |
2016/12/15 | 834 | 836 | 822 | 828 | 81,500 |
2016/12/14 | 837 | 845 | 826 | 833 | 128,700 |
2016/12/13 | 825 | 834 | 822 | 830 | 130,200 |
2016/12/12 | 842 | 846 | 825 | 840 | 141,900 |
2016/12/09 | 829 | 840 | 821 | 835 | 139,600 |
2016/12/08 | 831 | 841 | 826 | 841 | 94,300 |
2016/12/07 | 827 | 835 | 823 | 834 | 98,800 |
2016/12/06 | 813 | 832 | 811 | 828 | 82,500 |
2016/12/05 | 800 | 810 | 800 | 807 | 38,900 |
2016/12/02 | 815 | 817 | 803 | 807 | 54,800 |
2016/12/01 | 826 | 833 | 817 | 819 | 56,500 |
2016/11/30 | 823 | 826 | 814 | 821 | 71,000 |
2016/11/29 | 839 | 840 | 826 | 828 | 68,200 |
2016/11/28 | 822 | 832 | 817 | 830 | 36,800 |
2016/11/25 | 829 | 833 | 815 | 822 | 66,900 |
2016/11/24 | 836 | 837 | 826 | 829 | 50,600 |
2016/11/22 | 844 | 844 | 833 | 836 | 51,400 |
2016/11/21 | 845 | 849 | 837 | 842 | 52,400 |
2016/11/18 | 833 | 849 | 829 | 846 | 81,100 |
2016/11/17 | 810 | 828 | 810 | 824 | 35,400 |
2016/11/16 | 800 | 822 | 796 | 822 | 61,300 |
2016/11/15 | 800 | 805 | 782 | 791 | 78,700 |
2016/11/14 | 787 | 800 | 779 | 792 | 105,800 |
2016/11/11 | 820 | 826 | 781 | 784 | 101,700 |
2016/11/10 | 820 | 828 | 807 | 820 | 78,400 |
2016/11/09 | 838 | 838 | 732 | 765 | 151,600 |
2016/11/08 | 847 | 847 | 820 | 820 | 81,900 |
2016/11/07 | 840 | 840 | 826 | 835 | 54,000 |
2016/11/04 | 834 | 847 | 817 | 820 | 114,100 |
2016/11/02 | 905 | 905 | 843 | 857 | 153,100 |
2016/11/01 | 895 | 915 | 890 | 905 | 172,300 |
2016/10/31 | 902 | 915 | 892 | 892 | 86,000 |
2016/10/28 | 910 | 910 | 886 | 901 | 123,000 |
2016/10/27 | 873 | 925 | 873 | 908 | 242,000 |
2016/10/26 | 869 | 880 | 865 | 876 | 48,100 |
2016/10/25 | 885 | 889 | 861 | 870 | 58,900 |
2016/10/24 | 857 | 881 | 856 | 877 | 44,400 |
2016/10/21 | 900 | 902 | 866 | 870 | 85,700 |
2016/10/20 | 907 | 909 | 894 | 898 | 75,600 |
2016/10/19 | 895 | 909 | 895 | 903 | 96,100 |
2016/10/18 | 879 | 897 | 876 | 895 | 117,700 |
2016/10/17 | 850 | 871 | 843 | 867 | 66,900 |
2016/10/14 | 848 | 853 | 845 | 852 | 41,700 |
2016/10/13 | 855 | 855 | 844 | 853 | 55,200 |
2016/10/12 | 834 | 858 | 834 | 847 | 63,300 |
2016/10/11 | 832 | 855 | 832 | 841 | 59,400 |
2016/10/07 | 837 | 839 | 826 | 828 | 49,200 |
2016/10/06 | 867 | 867 | 841 | 842 | 29,600 |
2016/10/05 | 858 | 866 | 851 | 857 | 66,700 |
2016/10/04 | 847 | 861 | 840 | 851 | 117,500 |
2016/10/03 | 819 | 849 | 819 | 835 | 93,800 |
2016/09/30 | 835 | 838 | 815 | 819 | 88,800 |
2016/09/29 | 847 | 852 | 839 | 841 | 87,600 |
2016/09/28 | 864 | 864 | 847 | 850 | 65,900 |
2016/09/27 | 828 | 884 | 825 | 864 | 207,400 |
2016/09/26 | 855 | 857 | 840 | 842 | 58,900 |
2016/09/23 | 825 | 852 | 824 | 845 | 93,400 |
2016/09/21 | 824 | 839 | 810 | 834 | 89,100 |
2016/09/20 | 825 | 843 | 817 | 823 | 145,900 |
2016/09/16 | 827 | 844 | 825 | 835 | 102,500 |
2016/09/15 | 850 | 850 | 812 | 819 | 263,200 |
2016/09/14 | 880 | 885 | 851 | 854 | 136,800 |
2016/09/13 | 890 | 897 | 874 | 880 | 185,300 |
2016/09/12 | 910 | 910 | 876 | 890 | 178,100 |
2016/09/09 | 871 | 902 | 871 | 890 | 150,900 |
2016/09/08 | 932 | 935 | 882 | 888 | 176,700 |
2016/09/07 | 896 | 929 | 889 | 920 | 185,600 |
2016/09/06 | 886 | 908 | 885 | 903 | 148,100 |
2016/09/05 | 862 | 879 | 858 | 872 | 169,400 |
2016/09/02 | 876 | 883 | 846 | 847 | 214,400 |
2016/09/01 | 913 | 919 | 885 | 888 | 216,200 |
2016/08/31 | 881 | 922 | 881 | 917 | 348,700 |
2016/08/30 | 928 | 960 | 864 | 890 | 1,530,100 |
2016/08/29 | 912 | 935 | 910 | 926 | 467,600 |
2016/08/26 | 882 | 900 | 882 | 891 | 162,700 |
2016/08/25 | 871 | 895 | 870 | 888 | 214,800 |
2016/08/24 | 870 | 885 | 860 | 871 | 213,800 |
2016/08/23 | 841 | 878 | 841 | 862 | 290,600 |
2016/08/22 | 820 | 848 | 812 | 841 | 163,200 |
2016/08/19 | 835 | 843 | 799 | 810 | 205,400 |
2016/08/18 | 815 | 838 | 799 | 816 | 168,300 |
2016/08/17 | 797 | 822 | 791 | 817 | 157,000 |
2016/08/16 | 782 | 816 | 776 | 790 | 167,600 |
2016/08/15 | 768 | 778 | 762 | 767 | 68,100 |
2016/08/12 | 774 | 785 | 771 | 772 | 73,900 |
2016/08/10 | 780 | 783 | 766 | 772 | 106,000 |
2016/08/09 | 802 | 808 | 776 | 778 | 277,100 |
2016/08/08 | 779 | 885 | 779 | 817 | 929,100 |
2016/08/05 | 777 | 795 | 773 | 780 | 113,200 |
2016/08/04 | 779 | 792 | 756 | 774 | 133,200 |
2016/08/03 | 800 | 800 | 765 | 780 | 251,500 |
2016/08/02 | 789 | 828 | 785 | 812 | 372,700 |
2016/08/01 | 790 | 802 | 773 | 782 | 236,200 |
2016/07/29 | 781 | 801 | 743 | 792 | 334,500 |
2016/07/28 | 810 | 830 | 779 | 788 | 356,200 |
2016/07/27 | 874 | 879 | 801 | 814 | 599,600 |
2016/07/26 | 820 | 918 | 814 | 889 | 1,117,300 |
2016/07/25 | 953 | 956 | 830 | 836 | 1,389,900 |
2016/07/22 | 877 | 1,027 | 841 | 976 | 3,502,100 |
2016/07/21 | 895 | 950 | 880 | 922 | 2,730,800 |
2016/07/20 | 801 | 888 | 783 | 800 | 1,891,400 |
2016/07/19 | 670 | 764 | 666 | 764 | 389,000 |
2016/07/15 | 700 | 704 | 664 | 664 | 110,300 |
2016/07/14 | 696 | 713 | 680 | 693 | 236,700 |
2016/07/13 | 656 | 671 | 653 | 656 | 80,000 |
2016/07/12 | 665 | 677 | 655 | 656 | 73,100 |
2016/07/11 | 645 | 657 | 642 | 650 | 46,200 |
2016/07/08 | 636 | 646 | 623 | 627 | 73,100 |
2016/07/07 | 646 | 656 | 635 | 641 | 48,600 |
2016/07/06 | 657 | 668 | 629 | 646 | 117,200 |
2016/07/05 | 690 | 690 | 668 | 675 | 55,400 |
2016/07/04 | 652 | 701 | 652 | 694 | 97,700 |
2016/07/01 | 662 | 664 | 653 | 655 | 47,900 |
2016/06/30 | 655 | 663 | 647 | 656 | 87,000 |
2016/06/29 | 636 | 656 | 636 | 651 | 84,100 |
2016/06/28 | 620 | 640 | 600 | 627 | 101,700 |
2016/06/27 | 601 | 626 | 601 | 619 | 145,400 |
2016/06/24 | 692 | 693 | 560 | 606 | 270,900 |
2016/06/23 | 647 | 668 | 641 | 660 | 66,500 |
2016/06/22 | 670 | 683 | 652 | 657 | 57,300 |
2016/06/21 | 668 | 680 | 666 | 673 | 102,100 |
2016/06/20 | 654 | 677 | 647 | 666 | 99,600 |
2016/06/17 | 636 | 655 | 630 | 634 | 161,500 |
2016/06/16 | 689 | 709 | 621 | 635 | 224,400 |
2016/06/15 | 670 | 710 | 669 | 699 | 146,000 |
2016/06/14 | 739 | 760 | 673 | 680 | 326,900 |
2016/06/13 | 776 | 789 | 750 | 760 | 396,300 |
2016/06/10 | 860 | 875 | 845 | 851 | 236,800 |
2016/06/09 | 880 | 880 | 839 | 848 | 239,200 |
2016/06/08 | 900 | 917 | 860 | 870 | 345,600 |
2016/06/07 | 893 | 901 | 876 | 893 | 261,400 |
2016/06/06 | 850 | 884 | 827 | 878 | 207,000 |
2016/06/03 | 890 | 894 | 841 | 858 | 680,900 |
2016/06/02 | 832 | 840 | 811 | 814 | 116,000 |
2016/06/01 | 869 | 895 | 822 | 825 | 299,200 |
2016/05/31 | 800 | 835 | 796 | 832 | 142,400 |
2016/05/30 | 767 | 795 | 767 | 790 | 65,600 |
2016/05/27 | 767 | 782 | 764 | 765 | 42,900 |
2016/05/26 | 770 | 788 | 752 | 771 | 84,600 |
2016/05/25 | 777 | 777 | 763 | 764 | 44,600 |
2016/05/24 | 778 | 782 | 756 | 770 | 69,600 |
2016/05/23 | 780 | 790 | 773 | 779 | 42,700 |
2016/05/20 | 772 | 792 | 771 | 779 | 39,200 |
2016/05/19 | 757 | 778 | 751 | 770 | 44,800 |
2016/05/18 | 770 | 779 | 736 | 757 | 119,000 |
2016/05/17 | 778 | 794 | 766 | 770 | 43,200 |
2016/05/16 | 797 | 816 | 766 | 771 | 83,300 |
2016/05/13 | 798 | 807 | 779 | 795 | 44,700 |
2016/05/12 | 795 | 806 | 784 | 787 | 42,800 |
2016/05/11 | 800 | 816 | 798 | 800 | 46,000 |
2016/05/10 | 801 | 804 | 792 | 793 | 33,800 |
2016/05/09 | 798 | 809 | 794 | 797 | 55,000 |
2016/05/06 | 763 | 799 | 762 | 790 | 41,500 |
2016/05/02 | 738 | 787 | 738 | 778 | 72,500 |
2016/04/28 | 796 | 803 | 768 | 777 | 75,000 |
2016/04/27 | 804 | 825 | 788 | 806 | 64,200 |
2016/04/26 | 850 | 852 | 798 | 803 | 118,000 |
2016/04/25 | 858 | 877 | 852 | 857 | 97,300 |
2016/04/22 | 853 | 871 | 840 | 858 | 60,300 |
2016/04/21 | 838 | 870 | 838 | 852 | 80,700 |
2016/04/20 | 848 | 855 | 838 | 841 | 74,300 |
2016/04/19 | 808 | 874 | 806 | 846 | 169,000 |
2016/04/18 | 811 | 818 | 796 | 799 | 50,100 |
2016/04/15 | 811 | 842 | 809 | 834 | 81,600 |
2016/04/14 | 823 | 839 | 820 | 823 | 67,500 |
2016/04/13 | 825 | 831 | 820 | 820 | 58,300 |
2016/04/12 | 812 | 843 | 811 | 827 | 55,600 |
2016/04/11 | 803 | 826 | 794 | 824 | 45,300 |
2016/04/08 | 768 | 823 | 768 | 802 | 97,700 |
2016/04/07 | 740 | 802 | 740 | 793 | 173,200 |
2016/04/06 | 748 | 768 | 736 | 755 | 56,700 |
2016/04/05 | 810 | 821 | 741 | 770 | 171,600 |
2016/04/04 | 818 | 843 | 804 | 825 | 70,700 |
2016/04/01 | 872 | 872 | 803 | 827 | 138,500 |
2016/03/31 | 839 | 874 | 838 | 862 | 121,600 |
2016/03/30 | 838 | 886 | 834 | 841 | 215,400 |
2016/03/29 | 840 | 845 | 821 | 841 | 72,900 |
2016/03/28 | 789 | 838 | 786 | 827 | 166,100 |
2016/03/25 | 890 | 890 | 792 | 792 | 363,900 |
2016/03/24 | 888 | 898 | 876 | 888 | 81,200 |
2016/03/23 | 895 | 895 | 880 | 887 | 52,200 |
2016/03/22 | 873 | 896 | 869 | 882 | 93,300 |
2016/03/18 | 878 | 896 | 864 | 883 | 84,600 |
2016/03/17 | 898 | 912 | 845 | 883 | 229,100 |
2016/03/16 | 837 | 894 | 837 | 887 | 222,200 |
2016/03/15 | 793 | 837 | 791 | 837 | 176,300 |
2016/03/14 | 837 | 843 | 807 | 808 | 212,000 |
2016/03/11 | 879 | 880 | 844 | 865 | 280,400 |
2016/03/10 | 800 | 947 | 790 | 861 | 1,074,100 |
2016/03/09 | 769 | 800 | 747 | 798 | 101,400 |
2016/03/08 | 785 | 788 | 747 | 763 | 142,200 |
2016/03/07 | 785 | 796 | 779 | 789 | 139,600 |
2016/03/04 | 758 | 774 | 747 | 765 | 149,100 |
2016/03/03 | 722 | 755 | 722 | 744 | 115,500 |
2016/03/02 | 722 | 733 | 710 | 730 | 120,600 |
2016/03/01 | 680 | 710 | 678 | 701 | 112,900 |
2016/02/29 | 696 | 742 | 681 | 684 | 320,300 |
2016/02/26 | 681 | 707 | 657 | 666 | 169,000 |
2016/02/25 | 646 | 677 | 625 | 674 | 123,500 |
2016/02/24 | 622 | 642 | 619 | 636 | 70,800 |
2016/02/23 | 665 | 677 | 630 | 642 | 87,600 |
2016/02/22 | 625 | 655 | 624 | 648 | 98,200 |
2016/02/19 | 602 | 631 | 600 | 627 | 91,500 |
2016/02/18 | 617 | 631 | 599 | 621 | 159,700 |
2016/02/17 | 602 | 625 | 580 | 596 | 139,400 |
2016/02/16 | 572 | 618 | 572 | 602 | 111,600 |
2016/02/15 | 586 | 586 | 544 | 577 | 169,300 |
2016/02/12 | 542 | 570 | 512 | 526 | 245,400 |
2016/02/10 | 626 | 638 | 570 | 592 | 182,000 |
2016/02/09 | 644 | 659 | 629 | 629 | 130,600 |
2016/02/08 | 660 | 705 | 656 | 694 | 101,600 |
2016/02/05 | 686 | 715 | 662 | 681 | 140,400 |
2016/02/04 | 739 | 763 | 705 | 705 | 124,300 |
2016/02/03 | 768 | 779 | 738 | 754 | 151,100 |
2016/02/02 | 820 | 826 | 786 | 791 | 110,100 |
2016/02/01 | 771 | 819 | 771 | 818 | 129,700 |
2016/01/29 | 771 | 780 | 728 | 771 | 148,600 |
2016/01/28 | 754 | 775 | 747 | 771 | 168,900 |
2016/01/27 | 745 | 754 | 732 | 750 | 98,800 |
2016/01/26 | 713 | 750 | 705 | 732 | 148,500 |
2016/01/25 | 725 | 750 | 701 | 733 | 136,300 |
2016/01/22 | 675 | 708 | 668 | 702 | 167,900 |
2016/01/21 | 680 | 727 | 633 | 641 | 249,200 |
2016/01/20 | 730 | 730 | 674 | 683 | 191,000 |
2016/01/19 | 704 | 740 | 704 | 732 | 121,000 |
2016/01/18 | 688 | 726 | 674 | 719 | 256,700 |
2016/01/15 | 791 | 800 | 734 | 748 | 166,200 |
2016/01/14 | 805 | 805 | 750 | 778 | 320,300 |
2016/01/13 | 830 | 840 | 818 | 834 | 105,500 |
2016/01/12 | 882 | 882 | 811 | 819 | 298,800 |
2016/01/08 | 879 | 900 | 843 | 890 | 221,600 |
2016/01/07 | 884 | 908 | 878 | 884 | 234,400 |
2016/01/06 | 881 | 898 | 870 | 872 | 109,700 |
2016/01/05 | 895 | 907 | 870 | 882 | 180,300 |
2016/01/04 | 915 | 944 | 904 | 908 | 169,600 |