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 |