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
2020/12/30 904 915 897 905 105,200
2020/12/29 908 920 900 906 142,100
2020/12/28 917 917 880 897 237,900
2020/12/25 946 946 906 908 206,300
2020/12/24 968 968 937 946 198,700
2020/12/23 965 979 946 965 190,500
2020/12/22 975 988 946 956 295,700
2020/12/21 980 1,001 964 981 203,500
2020/12/18 972 1,030 972 982 335,800
2020/12/17 978 1,000 956 979 337,600
2020/12/16 1,016 1,019 951 963 488,600
2020/12/15 1,091 1,122 1,006 1,010 1,080,300
2020/12/14 1,034 1,109 1,025 1,109 1,414,800
2020/12/11 945 960 943 959 164,100
2020/12/10 958 960 940 942 104,100
2020/12/09 972 976 955 958 77,900
2020/12/08 944 974 944 972 107,300
2020/12/07 964 965 945 951 90,700
2020/12/04 942 970 936 956 172,900
2020/12/03 972 972 946 956 133,800
2020/12/02 948 960 934 958 219,600
2020/12/01 927 949 925 946 162,400
2020/11/30 936 941 914 920 88,400
2020/11/27 916 935 911 935 116,700
2020/11/26 918 918 898 916 82,200
2020/11/25 912 924 899 908 84,000
2020/11/24 917 923 906 913 76,100
2020/11/20 898 909 895 904 59,500
2020/11/19 917 918 896 909 86,200
2020/11/18 891 922 889 916 112,600
2020/11/17 910 910 884 895 81,400
2020/11/16 911 911 893 903 88,100
2020/11/13 903 907 895 896 98,300
2020/11/12 902 917 893 913 171,000
2020/11/11 880 900 871 898 143,300
2020/11/10 888 900 875 887 196,800
2020/11/09 877 892 877 892 90,600
2020/11/06 872 887 870 874 93,500
2020/11/05 856 878 848 877 122,400
2020/11/04 852 868 843 858 93,100
2020/11/02 860 874 837 846 106,000
2020/10/30 870 876 846 852 136,100
2020/10/29 864 880 849 879 155,900
2020/10/28 900 901 866 878 183,300
2020/10/27 872 909 859 902 228,300
2020/10/26 922 933 884 887 270,200
2020/10/23 964 964 913 920 268,700
2020/10/22 1,042 1,048 957 957 628,400
2020/10/21 1,016 1,075 1,014 1,065 500,700
2020/10/20 1,000 1,034 1,000 1,016 449,400
2020/10/19 973 1,013 971 1,011 363,700
2020/10/16 979 1,005 957 978 413,700
2020/10/15 982 990 964 964 176,300
2020/10/14 989 995 973 994 191,500
2020/10/13 1,000 1,009 974 978 330,500
2020/10/12 1,004 1,015 984 1,000 248,700
2020/10/09 992 1,003 971 1,001 279,800
2020/10/08 975 999 970 990 322,100
2020/10/07 952 986 947 979 247,700
2020/10/06 959 965 946 955 151,800
2020/10/05 931 959 928 959 337,800
2020/10/02 948 962 909 916 402,300
2020/09/30 954 975 941 951 310,600
2020/09/29 928 960 920 956 276,900
2020/09/28 946 957 916 931 313,600
2020/09/25 917 945 910 945 383,300
2020/09/24 911 928 889 917 363,000
2020/09/23 935 939 910 913 475,100
2020/09/18 1,015 1,029 938 943 1,011,800
2020/09/17 1,001 1,029 986 1,022 500,300
2020/09/16 979 1,029 972 1,015 1,008,200
2020/09/15 1,035 1,065 951 959 1,989,400
2020/09/14 951 1,026 951 1,026 1,849,000
2020/09/11 870 886 860 876 341,900
2020/09/10 833 872 833 870 234,700
2020/09/09 829 838 821 837 109,900
2020/09/08 842 848 828 839 157,500
2020/09/07 855 865 839 839 114,900
2020/09/04 824 855 817 852 165,400
2020/09/03 860 863 838 838 146,900
2020/09/02 863 873 844 858 160,600
2020/09/01 865 870 853 856 167,900
2020/08/31 860 868 843 855 225,000
2020/08/28 818 866 815 846 602,200
2020/08/27 820 834 808 818 163,100
2020/08/26 800 818 796 817 149,500
2020/08/25 803 804 789 792 104,100
2020/08/24 815 816 791 802 67,500
2020/08/21 783 808 776 807 130,700
2020/08/20 773 777 769 776 86,200
2020/08/19 773 789 765 783 94,300
2020/08/18 767 773 758 766 87,200
2020/08/17 751 764 746 759 54,400
2020/08/14 760 767 754 759 45,700
2020/08/13 758 766 749 765 133,200
2020/08/12 748 754 738 750 46,200
2020/08/11 738 757 735 755 102,700
2020/08/07 761 762 729 738 169,900
2020/08/06 794 794 772 778 42,900
2020/08/05 797 803 776 792 94,300
2020/08/04 770 801 765 788 113,800
2020/08/03 746 780 745 763 116,300
2020/07/31 759 760 736 742 123,800
2020/07/30 773 790 754 767 108,000
2020/07/29 786 786 766 776 104,300
2020/07/28 804 818 789 792 115,700
2020/07/27 800 805 792 803 126,200
2020/07/22 777 812 777 807 250,700
2020/07/21 751 790 751 779 255,300
2020/07/20 730 753 730 751 120,100
2020/07/17 721 734 713 727 90,100
2020/07/16 751 751 722 722 77,700
2020/07/15 745 756 735 752 83,900
2020/07/14 750 768 724 740 268,100
2020/07/13 723 743 711 740 178,900
2020/07/10 706 735 702 720 229,500
2020/07/09 725 730 697 704 182,400
2020/07/08 693 724 693 715 223,400
2020/07/07 693 705 684 698 129,100
2020/07/06 685 702 684 700 101,600
2020/07/03 685 699 682 688 91,000
2020/07/02 712 719 681 683 127,100
2020/07/01 721 726 695 699 124,300
2020/06/30 722 745 705 717 193,900
2020/06/29 717 723 704 707 163,700
2020/06/26 754 756 725 732 234,300
2020/06/25 762 767 740 748 253,700
2020/06/24 772 773 757 770 185,400
2020/06/23 779 785 766 774 293,700
2020/06/22 764 782 749 777 720,100
2020/06/19 820 836 800 833 302,700
2020/06/18 860 862 812 825 321,900
2020/06/17 838 855 832 849 123,500
2020/06/16 838 856 837 838 172,700
2020/06/15 824 847 811 811 163,200
2020/06/12 809 831 796 830 182,400
2020/06/11 872 872 836 836 152,000
2020/06/10 878 887 866 879 120,400
2020/06/09 879 887 859 875 121,200
2020/06/08 884 892 872 879 126,500
2020/06/05 862 875 857 875 93,500
2020/06/04 878 887 857 866 134,200
2020/06/03 895 898 866 875 177,500
2020/06/02 888 903 877 888 198,600
2020/06/01 882 890 870 889 157,500
2020/05/29 879 891 873 876 157,000
2020/05/28 884 907 864 882 204,900
2020/05/27 870 894 866 884 198,500
2020/05/26 894 894 856 864 171,300
2020/05/25 835 878 831 872 240,800
2020/05/22 821 844 818 819 145,400
2020/05/21 839 842 815 823 122,900
2020/05/20 822 839 819 837 92,800
2020/05/19 841 841 813 822 143,500
2020/05/18 794 809 777 809 156,100
2020/05/15 789 793 766 788 97,700
2020/05/14 797 818 784 786 148,800
2020/05/13 838 838 791 809 431,500
2020/05/12 838 870 831 853 252,200
2020/05/11 817 835 814 834 153,100
2020/05/08 787 813 780 810 267,600
2020/05/07 755 784 748 784 218,600
2020/05/01 745 754 727 752 146,300
2020/04/30 776 790 750 750 186,200
2020/04/28 722 763 722 761 333,300
2020/04/27 748 772 730 732 967,000
2020/04/24 731 747 725 741 164,200
2020/04/23 717 745 717 735 139,800
2020/04/22 740 740 707 712 167,500
2020/04/21 764 768 730 745 152,300
2020/04/20 750 781 745 770 169,200
2020/04/17 756 766 744 748 155,300
2020/04/16 728 770 726 758 208,400
2020/04/15 737 739 723 735 120,300
2020/04/14 697 736 697 727 166,700
2020/04/13 701 728 690 704 205,700
2020/04/10 710 716 677 702 205,000
2020/04/09 696 705 676 696 146,900
2020/04/08 694 695 666 688 136,900
2020/04/07 658 689 658 685 194,500
2020/04/06 610 654 609 648 191,900
2020/04/03 635 654 602 610 154,200
2020/04/02 644 662 616 628 221,500
2020/04/01 645 676 635 641 229,200
2020/03/31 631 674 631 645 235,400
2020/03/30 604 632 598 621 239,400
2020/03/27 606 635 606 623 252,300
2020/03/26 600 604 586 590 195,700
2020/03/25 611 622 596 614 272,100
2020/03/24 591 608 575 586 297,500
2020/03/23 543 584 540 582 357,200
2020/03/19 618 635 521 544 557,300
2020/03/18 645 655 609 612 328,700
2020/03/17 600 658 597 630 623,400
2020/03/16 580 658 580 642 896,700
2020/03/13 540 575 530 558 609,400
2020/03/12 602 630 580 600 607,700
2020/03/11 668 680 618 618 265,800
2020/03/10 609 669 594 660 578,900
2020/03/09 689 699 641 644 579,500
2020/03/06 729 733 718 723 274,400
2020/03/05 747 749 731 742 282,500
2020/03/04 707 746 706 741 225,600
2020/03/03 760 761 726 726 456,500
2020/03/02 666 732 660 715 390,400
2020/02/28 686 715 670 675 653,100
2020/02/27 765 765 718 726 233,600
2020/02/26 769 773 741 761 227,000
2020/02/25 768 772 750 767 555,500
2020/02/21 798 822 792 813 128,500
2020/02/20 830 832 803 803 128,000
2020/02/19 794 826 794 818 191,000
2020/02/18 819 819 792 794 211,500
2020/02/17 858 860 820 821 241,600
2020/02/14 862 868 850 860 107,000
2020/02/13 858 871 856 870 140,900
2020/02/12 863 881 849 857 362,700
2020/02/10 844 861 823 851 746,500
2020/02/07 877 894 868 889 189,500
2020/02/06 880 886 874 875 176,400
2020/02/05 881 885 870 874 201,500
2020/02/04 848 874 832 866 280,300
2020/02/03 836 847 820 839 262,100
2020/01/31 870 874 848 855 362,000
2020/01/30 877 885 846 855 392,100
2020/01/29 907 907 871 874 251,200
2020/01/28 886 905 878 904 338,400
2020/01/27 905 912 886 901 362,100
2020/01/24 938 939 918 926 200,000
2020/01/23 965 965 924 938 463,400
2020/01/22 985 1,002 970 970 191,600
2020/01/21 984 1,004 974 990 159,000
2020/01/20 990 999 981 987 157,000
2020/01/17 1,005 1,010 981 983 238,200
2020/01/16 1,021 1,025 998 1,001 218,500
2020/01/15 1,014 1,032 1,008 1,019 202,100
2020/01/14 1,005 1,014 986 1,014 209,400
2020/01/10 987 1,013 986 999 297,800
2020/01/09 949 1,010 936 1,000 550,900
2020/01/08 951 954 905 925 419,100
2020/01/07 948 955 940 950 180,000
2020/01/06 932 940 922 935 319,700

このページの先頭へ