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 |