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 |