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
2019/12/30 984 984 958 960 262,400
2019/12/27 978 1,002 978 989 335,500
2019/12/26 1,003 1,013 970 970 507,300
2019/12/25 1,036 1,036 987 994 702,000
2019/12/24 1,007 1,047 1,006 1,036 627,600
2019/12/23 970 1,008 970 997 578,200
2019/12/20 918 975 917 964 768,200
2019/12/19 880 942 871 932 566,200
2019/12/18 909 915 878 882 515,900
2019/12/17 856 929 856 924 873,300
2019/12/16 847 855 815 851 1,239,200
2019/12/13 925 932 911 911 552,200
2019/12/12 937 938 921 925 148,100
2019/12/11 964 966 920 935 385,400
2019/12/10 952 962 944 962 145,900
2019/12/09 958 967 949 952 256,600
2019/12/06 935 949 923 946 145,800
2019/12/05 925 941 918 932 238,900
2019/12/04 907 919 905 919 150,100
2019/12/03 930 930 901 919 356,000
2019/12/02 968 975 932 933 428,000
2019/11/29 920 964 916 957 451,100
2019/11/28 920 936 906 910 400,500
2019/11/27 902 905 896 900 108,500
2019/11/26 912 912 897 903 138,900
2019/11/25 909 923 907 908 212,000
2019/11/22 891 909 887 898 138,000
2019/11/21 903 903 874 891 151,700
2019/11/20 900 910 891 900 108,900
2019/11/19 913 918 902 908 81,600
2019/11/18 900 915 897 912 214,800
2019/11/15 878 899 873 894 128,300
2019/11/14 905 910 879 885 286,100
2019/11/13 894 906 886 904 353,000
2019/11/12 883 903 862 896 366,300
2019/11/11 869 883 861 880 352,500
2019/11/08 854 871 852 858 290,300
2019/11/07 857 858 848 852 275,100
2019/11/06 893 895 858 864 496,100
2019/11/05 870 893 867 884 301,200
2019/11/01 868 870 854 864 229,200
2019/10/31 860 873 859 871 220,400
2019/10/30 885 885 851 859 379,900
2019/10/29 875 888 873 876 185,500
2019/10/28 896 896 870 877 302,800
2019/10/25 906 911 891 893 246,500
2019/10/24 920 923 902 902 263,400
2019/10/23 904 924 904 920 180,900
2019/10/21 898 913 898 912 141,100
2019/10/18 912 921 889 898 382,300
2019/10/17 912 921 904 916 228,300
2019/10/16 915 917 906 909 237,300
2019/10/15 906 926 906 912 232,700
2019/10/11 919 919 898 906 187,200
2019/10/10 934 934 909 911 263,600
2019/10/09 921 938 917 934 147,000
2019/10/08 897 937 897 932 364,200
2019/10/07 919 924 899 900 278,500
2019/10/04 911 917 898 911 336,900
2019/10/03 940 943 904 919 467,900
2019/10/02 937 967 935 951 378,800
2019/10/01 924 955 922 946 608,700
2019/09/30 925 932 905 916 364,900
2019/09/27 907 929 901 922 383,800
2019/09/26 920 926 904 909 411,400
2019/09/25 905 923 891 917 648,900
2019/09/24 900 940 884 906 881,700
2019/09/20 880 887 862 882 714,100
2019/09/19 887 898 867 872 824,000
2019/09/18 936 947 870 888 1,180,500
2019/09/17 991 1,019 922 936 1,511,800
2019/09/13 1,111 1,130 1,092 1,120 478,300
2019/09/12 1,126 1,134 1,103 1,106 224,900
2019/09/11 1,125 1,138 1,116 1,121 204,400
2019/09/10 1,141 1,149 1,128 1,132 230,400
2019/09/09 1,133 1,154 1,126 1,145 294,800
2019/09/06 1,133 1,146 1,121 1,135 327,300
2019/09/05 1,098 1,141 1,095 1,125 439,800
2019/09/04 1,045 1,105 1,041 1,096 403,000
2019/09/03 1,034 1,053 1,033 1,045 177,700
2019/09/02 1,026 1,039 1,011 1,034 167,000
2019/08/30 1,000 1,036 999 1,030 245,700
2019/08/29 995 1,006 965 994 298,000
2019/08/28 985 1,001 984 993 224,600
2019/08/27 1,026 1,027 993 993 271,400
2019/08/26 990 1,013 976 1,008 241,400
2019/08/23 1,023 1,030 1,004 1,015 277,600
2019/08/22 1,033 1,079 1,027 1,029 430,900
2019/08/21 1,034 1,035 1,001 1,025 270,900
2019/08/20 1,019 1,047 1,018 1,047 224,100
2019/08/19 1,017 1,024 1,001 1,011 147,600
2019/08/16 1,020 1,031 1,011 1,014 123,400
2019/08/15 1,004 1,025 998 1,019 325,200
2019/08/14 1,050 1,059 1,022 1,040 174,800
2019/08/13 1,021 1,051 1,017 1,034 209,300
2019/08/09 1,040 1,055 1,035 1,042 231,700
2019/08/08 1,012 1,032 1,005 1,028 220,400
2019/08/07 1,019 1,026 999 1,012 220,600
2019/08/06 986 1,027 971 1,021 508,300
2019/08/05 1,078 1,085 1,011 1,033 547,900
2019/08/02 1,071 1,103 1,066 1,083 434,600
2019/08/01 1,090 1,112 1,084 1,096 251,700
2019/07/31 1,115 1,126 1,095 1,104 325,100
2019/07/30 1,113 1,134 1,105 1,125 433,600
2019/07/29 1,086 1,121 1,067 1,114 640,800
2019/07/26 1,138 1,139 1,070 1,090 1,542,900
2019/07/25 1,096 1,208 1,086 1,153 1,928,900
2019/07/24 1,107 1,139 1,066 1,080 1,495,900
2019/07/23 1,100 1,115 1,077 1,082 408,700
2019/07/22 1,076 1,092 1,056 1,078 308,100
2019/07/19 1,065 1,097 1,061 1,072 414,300
2019/07/18 1,094 1,114 1,037 1,054 916,000
2019/07/17 1,100 1,100 1,063 1,081 563,700
2019/07/16 1,053 1,115 1,053 1,102 795,100
2019/07/12 1,080 1,090 1,051 1,054 427,100
2019/07/11 1,049 1,096 1,045 1,068 720,000
2019/07/10 1,051 1,074 1,040 1,046 691,800
2019/07/09 1,025 1,053 1,024 1,051 500,200
2019/07/08 1,055 1,066 1,019 1,024 510,200
2019/07/05 1,037 1,053 1,015 1,050 564,800
2019/07/04 1,074 1,080 1,032 1,035 576,700
2019/07/03 1,086 1,097 1,047 1,064 692,500
2019/07/02 1,148 1,148 1,076 1,080 1,259,600
2019/07/01 1,200 1,208 1,139 1,161 521,600
2019/06/28 1,160 1,205 1,155 1,185 587,000
2019/06/27 1,220 1,229 1,148 1,165 1,527,800
2019/06/26 1,310 1,322 1,208 1,209 671,600
2019/06/25 1,335 1,354 1,286 1,295 372,800
2019/06/24 1,323 1,347 1,296 1,319 303,000
2019/06/21 1,334 1,365 1,307 1,323 394,500
2019/06/20 1,292 1,333 1,270 1,329 472,100
2019/06/19 1,334 1,338 1,288 1,302 546,700
2019/06/18 1,297 1,358 1,271 1,288 1,318,700
2019/06/17 1,255 1,336 1,213 1,300 3,171,200
2019/06/14 1,046 1,135 1,045 1,109 828,700
2019/06/13 1,044 1,077 1,032 1,032 199,600
2019/06/12 1,060 1,069 1,043 1,059 182,200
2019/06/11 1,084 1,088 1,046 1,060 203,800
2019/06/10 1,054 1,110 1,040 1,076 334,600
2019/06/07 1,013 1,050 1,011 1,025 175,500
2019/06/06 1,011 1,027 997 1,000 110,400
2019/06/05 976 1,013 976 1,008 160,100
2019/06/04 971 971 929 946 375,200
2019/06/03 1,003 1,010 971 975 197,500
2019/05/31 1,020 1,042 1,012 1,015 114,800
2019/05/30 1,044 1,052 1,008 1,020 113,400
2019/05/29 1,038 1,047 1,018 1,042 112,000
2019/05/28 1,042 1,052 1,026 1,047 107,700
2019/05/27 1,038 1,048 1,027 1,040 80,800
2019/05/24 1,011 1,034 999 1,029 128,000
2019/05/23 1,053 1,058 1,020 1,022 139,700
2019/05/22 1,067 1,081 1,055 1,060 118,000
2019/05/21 1,074 1,076 1,039 1,054 248,200
2019/05/20 1,083 1,090 1,048 1,080 253,100
2019/05/17 1,031 1,093 1,016 1,056 251,200
2019/05/16 1,040 1,046 1,017 1,025 127,300
2019/05/15 1,046 1,057 1,013 1,050 175,800
2019/05/14 1,006 1,049 986 1,044 240,200
2019/05/13 1,072 1,072 1,027 1,035 206,700
2019/05/10 1,074 1,120 1,067 1,080 145,600
2019/05/09 1,106 1,132 1,067 1,071 188,700
2019/05/08 1,087 1,115 1,086 1,104 129,000
2019/05/07 1,119 1,156 1,102 1,103 161,200
2019/04/26 1,130 1,141 1,109 1,121 165,200
2019/04/25 1,167 1,180 1,136 1,136 146,900
2019/04/24 1,170 1,189 1,156 1,166 187,200
2019/04/23 1,171 1,201 1,162 1,167 284,900
2019/04/22 1,156 1,206 1,148 1,189 189,800
2019/04/19 1,143 1,194 1,142 1,158 239,100
2019/04/18 1,176 1,177 1,127 1,138 210,000
2019/04/17 1,166 1,196 1,141 1,175 267,500
2019/04/16 1,190 1,202 1,166 1,179 299,600
2019/04/15 1,160 1,206 1,147 1,203 510,700
2019/04/12 1,072 1,122 1,067 1,103 316,600
2019/04/11 1,015 1,071 1,011 1,069 259,500
2019/04/10 999 1,032 995 1,022 103,400
2019/04/09 1,016 1,024 987 1,015 191,500
2019/04/08 1,054 1,063 1,012 1,022 366,500
2019/04/05 1,005 1,043 977 1,037 502,100
2019/04/04 959 1,006 928 999 318,300
2019/04/03 937 967 925 962 244,600
2019/04/02 978 979 936 936 190,800
2019/04/01 973 982 949 963 290,800
2019/03/29 942 963 929 959 188,400
2019/03/28 936 936 902 927 211,500
2019/03/27 932 974 927 946 274,100
2019/03/26 942 960 922 931 300,800
2019/03/25 904 944 887 933 210,600
2019/03/22 963 986 937 943 134,200
2019/03/20 942 965 931 952 114,700
2019/03/19 987 991 941 948 176,000
2019/03/18 982 1,006 971 982 170,100
2019/03/15 962 985 952 964 185,100
2019/03/14 986 994 961 963 137,400
2019/03/13 1,029 1,046 968 975 336,100
2019/03/12 991 1,042 987 1,029 292,800
2019/03/11 972 998 933 976 476,100
2019/03/08 1,063 1,072 1,022 1,032 283,900
2019/03/07 1,120 1,124 1,084 1,104 233,300
2019/03/06 1,099 1,131 1,099 1,124 192,800
2019/03/05 1,114 1,125 1,093 1,116 191,000
2019/03/04 1,096 1,143 1,086 1,127 417,400
2019/03/01 1,021 1,086 1,016 1,067 298,200
2019/02/28 1,052 1,078 1,036 1,038 241,300
2019/02/27 1,030 1,092 1,030 1,061 467,700
2019/02/26 1,013 1,068 1,005 1,011 416,300
2019/02/25 974 1,017 964 1,004 250,000
2019/02/22 954 972 942 968 94,100
2019/02/21 980 984 963 967 82,800
2019/02/20 975 992 959 976 121,000
2019/02/19 968 990 950 980 120,300
2019/02/18 989 989 948 982 123,500
2019/02/15 932 969 925 962 132,800
2019/02/14 965 975 946 957 165,600
2019/02/13 986 1,004 917 976 565,700
2019/02/12 845 992 845 992 420,200
2019/02/08 913 913 838 842 297,500
2019/02/07 910 940 903 936 163,300
2019/02/06 919 923 895 905 143,300
2019/02/05 898 928 892 919 160,400
2019/02/04 858 900 846 893 267,000
2019/02/01 881 881 850 861 140,200
2019/01/31 819 892 819 886 321,200
2019/01/30 839 839 809 819 213,800
2019/01/29 822 836 802 834 85,500
2019/01/28 847 848 814 823 140,600
2019/01/25 809 844 806 831 160,000
2019/01/24 793 813 785 806 92,900
2019/01/23 796 812 784 794 84,500
2019/01/22 792 804 782 801 100,200
2019/01/21 825 825 792 795 131,900
2019/01/18 817 835 804 810 129,800
2019/01/17 800 822 786 815 177,800
2019/01/16 800 816 787 794 141,500
2019/01/15 780 812 770 805 174,800
2019/01/11 781 797 771 776 164,200
2019/01/10 777 795 756 781 245,500
2019/01/09 779 805 770 775 236,300
2019/01/08 753 819 753 773 327,100
2019/01/07 748 774 746 752 211,300
2019/01/04 707 732 699 732 218,200

このページの先頭へ