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
2017/12/29 1,168 1,198 1,151 1,195 138,800
2017/12/28 1,213 1,222 1,178 1,180 163,600
2017/12/27 1,169 1,213 1,162 1,206 278,200
2017/12/26 1,107 1,185 1,107 1,164 359,500
2017/12/25 1,129 1,139 1,091 1,116 257,800
2017/12/22 1,150 1,162 1,124 1,137 289,600
2017/12/21 1,085 1,132 1,077 1,130 397,700
2017/12/20 1,105 1,124 1,068 1,074 583,800
2017/12/19 1,030 1,115 1,030 1,104 780,100
2017/12/18 971 1,015 970 1,015 355,900
2017/12/15 947 969 945 956 235,500
2017/12/14 930 957 922 947 134,300
2017/12/13 922 948 920 930 170,400
2017/12/12 905 942 900 922 220,000
2017/12/11 883 901 858 900 229,500
2017/12/08 880 892 880 887 86,300
2017/12/07 885 897 883 887 65,300
2017/12/06 887 904 884 884 78,000
2017/12/05 940 940 887 891 165,900
2017/12/04 950 970 928 928 119,500
2017/12/01 935 953 927 942 96,700
2017/11/30 933 941 928 936 52,100
2017/11/29 936 941 927 935 67,400
2017/11/28 943 950 931 936 44,600
2017/11/27 949 949 936 945 35,200
2017/11/24 939 946 936 940 26,900
2017/11/22 944 948 934 937 28,700
2017/11/21 938 953 938 942 36,000
2017/11/20 950 953 937 938 41,000
2017/11/17 924 959 920 947 216,700
2017/11/16 880 919 880 910 101,500
2017/11/15 898 898 875 883 76,100
2017/11/14 900 904 895 898 48,100
2017/11/13 918 918 898 903 40,100
2017/11/10 889 915 889 912 50,600
2017/11/09 911 915 891 904 62,200
2017/11/08 906 914 891 904 59,300
2017/11/07 903 913 903 908 32,700
2017/11/06 919 919 903 903 49,300
2017/11/02 917 918 904 910 38,800
2017/11/01 924 925 917 917 52,900
2017/10/31 916 933 916 923 52,600
2017/10/30 941 949 917 918 131,300
2017/10/27 939 946 936 941 41,700
2017/10/26 937 941 925 928 49,300
2017/10/25 939 942 927 935 52,200
2017/10/24 920 931 912 927 38,100
2017/10/23 924 924 913 920 35,000
2017/10/20 908 914 898 903 55,800
2017/10/19 907 919 907 911 38,700
2017/10/18 921 925 902 907 81,900
2017/10/17 923 927 911 921 102,500
2017/10/16 954 954 922 923 119,600
2017/10/13 965 968 940 952 65,800
2017/10/12 937 966 937 965 93,200
2017/10/11 942 948 937 940 36,600
2017/10/10 931 955 928 947 47,800
2017/10/06 951 956 928 930 146,200
2017/10/05 979 990 957 958 64,100
2017/10/04 992 1,002 978 978 54,800
2017/10/03 995 1,000 983 996 97,700
2017/10/02 998 1,015 982 995 146,400
2017/09/29 986 1,004 982 995 144,800
2017/09/28 980 988 974 987 98,600
2017/09/27 954 976 954 975 86,700
2017/09/26 958 964 952 962 69,600
2017/09/25 945 973 945 956 70,600
2017/09/22 955 958 930 945 83,900
2017/09/21 936 966 936 957 163,700
2017/09/20 928 954 928 932 137,100
2017/09/19 915 929 913 927 123,400
2017/09/15 901 924 901 914 75,400
2017/09/14 903 920 888 903 90,400
2017/09/13 919 931 904 906 118,700
2017/09/12 878 927 873 924 287,700
2017/09/11 783 884 783 859 325,500
2017/09/08 880 886 843 843 193,000
2017/09/07 850 894 850 876 210,800
2017/09/06 824 863 822 850 146,200
2017/09/05 879 881 835 839 294,900
2017/09/04 890 891 859 875 309,400
2017/09/01 907 915 899 899 92,000
2017/08/31 894 913 894 911 164,200
2017/08/30 900 904 890 895 54,300
2017/08/29 906 909 887 893 107,000
2017/08/28 921 924 910 913 92,800
2017/08/25 911 927 910 910 62,000
2017/08/24 900 927 899 915 88,000
2017/08/23 916 920 902 903 117,000
2017/08/22 929 944 911 912 107,200
2017/08/21 909 921 904 915 48,900
2017/08/18 910 925 900 908 70,600
2017/08/17 908 930 901 923 77,300
2017/08/16 887 907 877 900 74,100
2017/08/15 885 890 880 884 77,600
2017/08/14 870 885 863 878 97,600
2017/08/10 885 897 877 885 72,100
2017/08/09 904 905 881 891 77,300
2017/08/08 903 908 897 906 40,900
2017/08/07 896 906 892 896 46,300
2017/08/04 878 903 878 895 91,800
2017/08/03 892 897 874 887 77,800
2017/08/02 882 897 882 895 68,800
2017/08/01 895 901 861 877 190,600
2017/07/31 901 906 885 895 86,800
2017/07/28 922 923 890 909 127,100
2017/07/27 939 945 921 922 90,900
2017/07/26 953 958 934 939 117,600
2017/07/25 960 961 941 945 78,600
2017/07/24 952 956 938 953 117,900
2017/07/21 960 970 955 956 154,600
2017/07/20 947 965 945 960 122,100
2017/07/19 935 949 932 938 85,100
2017/07/18 920 945 918 937 161,400
2017/07/14 949 949 925 926 146,900
2017/07/13 919 939 916 921 156,200
2017/07/12 925 925 912 915 74,400
2017/07/11 911 928 911 923 78,800
2017/07/10 934 934 917 918 108,600
2017/07/07 895 937 894 924 199,700
2017/07/06 899 907 889 894 79,900
2017/07/05 892 912 882 898 154,500
2017/07/04 920 920 886 892 134,800
2017/07/03 905 915 887 915 161,600
2017/06/30 889 902 879 902 159,900
2017/06/29 895 909 884 903 125,400
2017/06/28 903 905 885 885 88,100
2017/06/27 902 907 880 906 136,900
2017/06/26 893 907 893 899 82,200
2017/06/23 910 918 878 890 130,000
2017/06/22 915 924 904 914 169,500
2017/06/21 889 916 889 901 127,500
2017/06/20 892 901 878 891 157,600
2017/06/19 860 885 852 884 170,500
2017/06/16 867 870 851 854 226,800
2017/06/15 870 879 864 869 108,600
2017/06/14 879 884 867 870 155,900
2017/06/13 860 879 860 866 228,600
2017/06/12 900 903 853 863 542,100
2017/06/09 977 1,001 972 973 167,200
2017/06/08 999 1,008 983 990 126,500
2017/06/07 982 1,004 978 999 116,400
2017/06/06 1,024 1,027 990 990 154,400
2017/06/05 1,011 1,044 1,009 1,033 238,400
2017/06/02 1,030 1,033 1,007 1,010 135,300
2017/06/01 995 1,026 986 1,019 164,200
2017/05/31 1,010 1,028 985 995 186,600
2017/05/30 973 1,014 968 1,012 167,200
2017/05/29 960 998 950 977 174,600
2017/05/26 995 997 963 967 165,700
2017/05/25 1,030 1,035 985 990 304,300
2017/05/24 982 1,025 969 1,024 357,700
2017/05/23 962 987 960 980 179,900
2017/05/22 960 982 951 966 232,800
2017/05/19 948 974 945 960 209,400
2017/05/18 923 941 918 933 139,100
2017/05/17 972 972 947 953 148,500
2017/05/16 940 980 937 957 369,400
2017/05/15 925 953 914 935 173,300
2017/05/12 938 946 923 931 100,300
2017/05/11 935 962 935 940 112,100
2017/05/10 942 953 937 940 86,300
2017/05/09 946 965 939 942 144,200
2017/05/08 962 968 937 943 382,900
2017/05/02 960 995 959 975 439,800
2017/05/01 929 967 927 959 396,700
2017/04/28 896 925 896 919 335,400
2017/04/27 868 934 867 887 693,800
2017/04/26 838 867 834 864 193,000
2017/04/25 816 837 812 834 201,900
2017/04/24 835 837 816 816 94,600
2017/04/21 824 839 810 825 83,700
2017/04/20 814 833 814 816 88,800
2017/04/19 809 840 809 809 128,000
2017/04/18 825 840 817 820 213,200
2017/04/17 769 818 769 815 222,100
2017/04/14 780 787 761 762 129,900
2017/04/13 770 794 766 787 151,600
2017/04/12 807 809 774 777 175,000
2017/04/11 802 822 802 807 150,300
2017/04/10 826 840 802 803 258,200
2017/04/07 846 859 814 823 372,700
2017/04/06 886 893 840 852 207,700
2017/04/05 895 908 869 890 127,400
2017/04/04 915 920 874 885 187,600
2017/04/03 895 923 894 918 168,500
2017/03/31 903 919 894 894 95,800
2017/03/30 911 925 896 901 131,700
2017/03/29 904 915 899 911 94,600
2017/03/28 886 896 883 894 82,000
2017/03/27 891 893 878 883 85,300
2017/03/24 879 908 873 903 104,800
2017/03/23 892 903 874 874 200,600
2017/03/22 908 909 894 895 157,200
2017/03/21 912 928 909 914 170,200
2017/03/17 919 931 913 919 157,000
2017/03/16 918 936 906 918 364,300
2017/03/15 963 963 908 909 417,200
2017/03/14 961 976 956 963 205,300
2017/03/13 990 994 954 957 882,000
2017/03/10 1,095 1,113 1,072 1,096 238,500
2017/03/09 1,117 1,120 1,094 1,097 252,000
2017/03/08 1,074 1,133 1,072 1,124 432,300
2017/03/07 1,079 1,093 1,056 1,065 204,700
2017/03/06 1,098 1,116 1,076 1,083 392,500
2017/03/03 1,025 1,097 1,020 1,095 765,500
2017/03/02 990 1,026 988 1,015 465,200
2017/03/01 979 984 955 976 176,700
2017/02/28 950 983 950 970 182,400
2017/02/27 965 970 945 949 135,300
2017/02/24 975 977 956 965 213,400
2017/02/23 1,002 1,008 969 980 202,900
2017/02/22 1,018 1,030 1,002 1,008 353,700
2017/02/21 980 1,015 976 1,005 447,300
2017/02/20 957 975 944 973 139,200
2017/02/17 927 960 922 959 140,800
2017/02/16 945 945 930 934 57,700
2017/02/15 956 956 941 944 69,300
2017/02/14 965 965 933 941 133,800
2017/02/13 935 967 935 959 140,900
2017/02/10 925 943 918 929 167,200
2017/02/09 914 928 905 908 82,000
2017/02/08 916 931 912 914 74,500
2017/02/07 928 934 914 918 79,100
2017/02/06 909 935 909 929 120,200
2017/02/03 904 915 893 899 95,400
2017/02/02 926 930 901 905 144,200
2017/02/01 920 935 911 922 162,200
2017/01/31 938 944 916 920 192,300
2017/01/30 970 970 936 952 168,800
2017/01/27 990 990 969 972 181,800
2017/01/26 977 995 973 990 336,500
2017/01/25 960 971 949 963 118,600
2017/01/24 969 975 910 949 214,200
2017/01/23 934 982 931 968 331,800
2017/01/20 930 960 927 943 265,500
2017/01/19 900 942 900 929 466,900
2017/01/18 870 897 870 895 105,800
2017/01/17 893 893 872 873 78,600
2017/01/16 898 902 880 886 72,500
2017/01/13 877 911 868 896 245,500
2017/01/12 875 890 865 873 118,100
2017/01/11 892 933 866 881 371,500
2017/01/10 880 906 869 882 215,800
2017/01/06 887 930 864 880 346,300
2017/01/05 835 935 832 887 717,600
2017/01/04 802 834 801 829 143,700

このページの先頭へ