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 |
---|---|---|---|---|---|
2021/12/30 | 1,020 | 1,029 | 1,010 | 1,015 | 61,200 |
2021/12/29 | 1,033 | 1,057 | 1,033 | 1,042 | 63,500 |
2021/12/28 | 1,031 | 1,044 | 1,016 | 1,033 | 99,300 |
2021/12/27 | 1,046 | 1,046 | 1,009 | 1,022 | 102,900 |
2021/12/24 | 1,069 | 1,077 | 1,046 | 1,046 | 78,300 |
2021/12/23 | 1,073 | 1,087 | 1,047 | 1,069 | 115,100 |
2021/12/22 | 1,028 | 1,073 | 1,028 | 1,070 | 145,300 |
2021/12/21 | 1,020 | 1,046 | 994 | 1,028 | 151,300 |
2021/12/20 | 1,017 | 1,047 | 1,005 | 1,031 | 215,200 |
2021/12/17 | 988 | 1,029 | 983 | 1,017 | 446,500 |
2021/12/16 | 979 | 979 | 949 | 952 | 120,200 |
2021/12/15 | 980 | 998 | 958 | 966 | 199,700 |
2021/12/14 | 1,021 | 1,021 | 969 | 976 | 298,100 |
2021/12/13 | 1,145 | 1,175 | 1,017 | 1,020 | 334,600 |
2021/12/10 | 1,209 | 1,209 | 1,169 | 1,175 | 145,500 |
2021/12/09 | 1,228 | 1,231 | 1,207 | 1,213 | 68,300 |
2021/12/08 | 1,235 | 1,236 | 1,211 | 1,217 | 111,000 |
2021/12/07 | 1,200 | 1,223 | 1,181 | 1,213 | 113,500 |
2021/12/06 | 1,206 | 1,206 | 1,169 | 1,180 | 97,500 |
2021/12/03 | 1,192 | 1,213 | 1,192 | 1,208 | 88,400 |
2021/12/02 | 1,213 | 1,219 | 1,180 | 1,192 | 181,400 |
2021/12/01 | 1,250 | 1,250 | 1,190 | 1,228 | 222,100 |
2021/11/30 | 1,258 | 1,287 | 1,219 | 1,220 | 78,500 |
2021/11/29 | 1,245 | 1,281 | 1,239 | 1,241 | 105,200 |
2021/11/26 | 1,258 | 1,267 | 1,240 | 1,259 | 86,500 |
2021/11/25 | 1,281 | 1,285 | 1,227 | 1,257 | 111,400 |
2021/11/24 | 1,286 | 1,307 | 1,261 | 1,266 | 75,200 |
2021/11/22 | 1,294 | 1,311 | 1,287 | 1,298 | 55,400 |
2021/11/19 | 1,304 | 1,316 | 1,280 | 1,291 | 64,200 |
2021/11/18 | 1,308 | 1,314 | 1,294 | 1,311 | 48,900 |
2021/11/17 | 1,338 | 1,341 | 1,307 | 1,309 | 48,400 |
2021/11/16 | 1,334 | 1,350 | 1,325 | 1,338 | 52,000 |
2021/11/15 | 1,317 | 1,349 | 1,317 | 1,332 | 73,500 |
2021/11/12 | 1,297 | 1,338 | 1,289 | 1,322 | 84,000 |
2021/11/11 | 1,294 | 1,302 | 1,257 | 1,287 | 124,500 |
2021/11/10 | 1,330 | 1,339 | 1,307 | 1,309 | 54,000 |
2021/11/09 | 1,351 | 1,353 | 1,325 | 1,330 | 79,900 |
2021/11/08 | 1,356 | 1,372 | 1,336 | 1,365 | 86,700 |
2021/11/05 | 1,325 | 1,358 | 1,316 | 1,355 | 86,100 |
2021/11/04 | 1,327 | 1,340 | 1,317 | 1,326 | 89,600 |
2021/11/02 | 1,325 | 1,347 | 1,307 | 1,324 | 70,000 |
2021/11/01 | 1,322 | 1,348 | 1,315 | 1,345 | 70,200 |
2021/10/29 | 1,344 | 1,344 | 1,307 | 1,321 | 66,700 |
2021/10/28 | 1,336 | 1,375 | 1,333 | 1,352 | 227,300 |
2021/10/27 | 1,309 | 1,344 | 1,300 | 1,336 | 125,300 |
2021/10/26 | 1,300 | 1,319 | 1,289 | 1,309 | 92,900 |
2021/10/25 | 1,252 | 1,312 | 1,250 | 1,295 | 124,500 |
2021/10/22 | 1,260 | 1,289 | 1,247 | 1,261 | 100,900 |
2021/10/21 | 1,270 | 1,279 | 1,245 | 1,265 | 151,200 |
2021/10/20 | 1,320 | 1,324 | 1,274 | 1,278 | 126,200 |
2021/10/19 | 1,310 | 1,340 | 1,301 | 1,317 | 137,300 |
2021/10/18 | 1,326 | 1,329 | 1,289 | 1,312 | 161,100 |
2021/10/15 | 1,340 | 1,346 | 1,303 | 1,343 | 227,200 |
2021/10/14 | 1,359 | 1,385 | 1,324 | 1,342 | 341,700 |
2021/10/13 | 1,310 | 1,375 | 1,300 | 1,353 | 594,800 |
2021/10/12 | 1,288 | 1,322 | 1,262 | 1,299 | 431,600 |
2021/10/11 | 1,371 | 1,376 | 1,263 | 1,268 | 886,300 |
2021/10/08 | 1,310 | 1,400 | 1,305 | 1,366 | 1,128,700 |
2021/10/07 | 1,237 | 1,305 | 1,225 | 1,271 | 574,200 |
2021/10/06 | 1,215 | 1,256 | 1,209 | 1,237 | 167,100 |
2021/10/05 | 1,221 | 1,256 | 1,211 | 1,221 | 237,300 |
2021/10/04 | 1,261 | 1,270 | 1,201 | 1,251 | 298,500 |
2021/10/01 | 1,200 | 1,257 | 1,200 | 1,236 | 324,000 |
2021/09/30 | 1,228 | 1,228 | 1,199 | 1,204 | 258,700 |
2021/09/29 | 1,221 | 1,244 | 1,209 | 1,230 | 293,000 |
2021/09/28 | 1,231 | 1,276 | 1,198 | 1,260 | 331,900 |
2021/09/27 | 1,187 | 1,250 | 1,187 | 1,239 | 354,200 |
2021/09/24 | 1,160 | 1,186 | 1,141 | 1,176 | 344,800 |
2021/09/22 | 1,152 | 1,169 | 1,118 | 1,149 | 327,700 |
2021/09/21 | 1,073 | 1,181 | 1,066 | 1,166 | 599,800 |
2021/09/17 | 1,157 | 1,196 | 1,090 | 1,116 | 926,000 |
2021/09/16 | 1,083 | 1,175 | 1,070 | 1,158 | 729,000 |
2021/09/15 | 1,011 | 1,090 | 995 | 1,084 | 593,900 |
2021/09/14 | 985 | 1,019 | 982 | 1,019 | 611,100 |
2021/09/13 | 956 | 1,007 | 946 | 976 | 1,450,000 |
2021/09/10 | 874 | 888 | 871 | 881 | 149,300 |
2021/09/09 | 870 | 875 | 862 | 866 | 70,000 |
2021/09/08 | 852 | 870 | 846 | 870 | 164,900 |
2021/09/07 | 847 | 859 | 842 | 850 | 101,000 |
2021/09/06 | 849 | 852 | 836 | 838 | 73,500 |
2021/09/03 | 844 | 848 | 838 | 842 | 89,800 |
2021/09/02 | 839 | 845 | 828 | 844 | 64,800 |
2021/09/01 | 831 | 840 | 830 | 837 | 33,600 |
2021/08/31 | 830 | 837 | 823 | 831 | 54,300 |
2021/08/30 | 835 | 842 | 830 | 830 | 73,200 |
2021/08/27 | 827 | 839 | 820 | 834 | 64,900 |
2021/08/26 | 820 | 828 | 818 | 824 | 64,500 |
2021/08/25 | 818 | 831 | 813 | 818 | 157,900 |
2021/08/24 | 807 | 819 | 807 | 813 | 89,800 |
2021/08/23 | 806 | 811 | 801 | 801 | 55,700 |
2021/08/20 | 795 | 808 | 795 | 804 | 78,300 |
2021/08/19 | 795 | 808 | 795 | 799 | 51,700 |
2021/08/18 | 788 | 802 | 781 | 799 | 40,000 |
2021/08/17 | 798 | 799 | 790 | 792 | 38,500 |
2021/08/16 | 797 | 803 | 791 | 798 | 59,000 |
2021/08/13 | 800 | 805 | 793 | 802 | 53,900 |
2021/08/12 | 788 | 803 | 786 | 799 | 98,000 |
2021/08/11 | 780 | 795 | 775 | 791 | 80,500 |
2021/08/10 | 758 | 783 | 758 | 780 | 86,800 |
2021/08/06 | 756 | 764 | 746 | 758 | 135,400 |
2021/08/05 | 750 | 762 | 742 | 749 | 77,200 |
2021/08/04 | 778 | 779 | 753 | 753 | 134,800 |
2021/08/03 | 783 | 792 | 783 | 784 | 49,700 |
2021/08/02 | 783 | 794 | 777 | 788 | 57,000 |
2021/07/30 | 788 | 788 | 768 | 777 | 132,500 |
2021/07/29 | 779 | 793 | 776 | 790 | 93,900 |
2021/07/28 | 785 | 787 | 766 | 776 | 148,200 |
2021/07/27 | 782 | 803 | 781 | 790 | 117,000 |
2021/07/26 | 786 | 790 | 770 | 772 | 87,700 |
2021/07/21 | 776 | 779 | 765 | 769 | 62,000 |
2021/07/20 | 767 | 774 | 763 | 769 | 84,600 |
2021/07/19 | 766 | 774 | 763 | 767 | 70,500 |
2021/07/16 | 774 | 779 | 765 | 771 | 48,200 |
2021/07/15 | 787 | 787 | 773 | 774 | 83,300 |
2021/07/14 | 791 | 792 | 781 | 787 | 57,100 |
2021/07/13 | 783 | 791 | 775 | 791 | 126,000 |
2021/07/12 | 783 | 788 | 769 | 784 | 199,700 |
2021/07/09 | 757 | 770 | 750 | 768 | 130,100 |
2021/07/08 | 764 | 767 | 756 | 758 | 100,600 |
2021/07/07 | 770 | 778 | 759 | 759 | 121,000 |
2021/07/06 | 791 | 791 | 775 | 777 | 98,300 |
2021/07/05 | 788 | 796 | 787 | 790 | 77,000 |
2021/07/02 | 781 | 793 | 779 | 793 | 87,700 |
2021/07/01 | 784 | 784 | 768 | 781 | 149,500 |
2021/06/30 | 789 | 792 | 783 | 789 | 63,200 |
2021/06/29 | 792 | 792 | 778 | 780 | 108,300 |
2021/06/28 | 803 | 804 | 791 | 793 | 73,500 |
2021/06/25 | 794 | 807 | 794 | 802 | 81,200 |
2021/06/24 | 799 | 802 | 792 | 795 | 69,600 |
2021/06/23 | 792 | 806 | 792 | 794 | 86,800 |
2021/06/22 | 798 | 801 | 788 | 797 | 89,400 |
2021/06/21 | 797 | 799 | 778 | 783 | 222,500 |
2021/06/18 | 812 | 814 | 801 | 801 | 180,800 |
2021/06/17 | 820 | 833 | 811 | 813 | 204,400 |
2021/06/16 | 827 | 845 | 812 | 813 | 357,000 |
2021/06/15 | 845 | 848 | 820 | 824 | 481,200 |
2021/06/14 | 875 | 905 | 851 | 852 | 683,200 |
2021/06/11 | 946 | 962 | 938 | 950 | 274,400 |
2021/06/10 | 925 | 952 | 921 | 946 | 180,800 |
2021/06/09 | 955 | 957 | 913 | 934 | 601,300 |
2021/06/08 | 900 | 918 | 896 | 912 | 111,700 |
2021/06/07 | 894 | 897 | 883 | 894 | 57,100 |
2021/06/04 | 886 | 903 | 883 | 891 | 73,300 |
2021/06/03 | 883 | 898 | 883 | 890 | 71,300 |
2021/06/02 | 893 | 893 | 880 | 880 | 65,100 |
2021/06/01 | 896 | 897 | 881 | 884 | 64,100 |
2021/05/31 | 912 | 913 | 893 | 896 | 72,200 |
2021/05/28 | 900 | 906 | 892 | 904 | 53,500 |
2021/05/27 | 885 | 908 | 885 | 893 | 70,100 |
2021/05/26 | 902 | 902 | 881 | 884 | 193,100 |
2021/05/25 | 927 | 927 | 902 | 902 | 96,300 |
2021/05/24 | 924 | 928 | 914 | 927 | 41,400 |
2021/05/21 | 914 | 930 | 910 | 922 | 75,300 |
2021/05/20 | 895 | 911 | 895 | 909 | 56,100 |
2021/05/19 | 888 | 900 | 886 | 895 | 64,100 |
2021/05/18 | 871 | 891 | 868 | 888 | 67,600 |
2021/05/17 | 886 | 889 | 868 | 871 | 97,900 |
2021/05/14 | 872 | 884 | 866 | 881 | 140,400 |
2021/05/13 | 870 | 871 | 849 | 862 | 123,200 |
2021/05/12 | 888 | 897 | 872 | 879 | 142,200 |
2021/05/11 | 921 | 922 | 894 | 894 | 102,100 |
2021/05/10 | 931 | 942 | 924 | 925 | 107,800 |
2021/05/07 | 915 | 931 | 910 | 928 | 96,100 |
2021/05/06 | 902 | 915 | 898 | 908 | 160,200 |
2021/04/30 | 893 | 910 | 892 | 901 | 80,200 |
2021/04/28 | 903 | 913 | 886 | 894 | 304,800 |
2021/04/27 | 925 | 938 | 912 | 915 | 447,400 |
2021/04/26 | 926 | 931 | 916 | 924 | 154,500 |
2021/04/23 | 931 | 939 | 919 | 922 | 233,400 |
2021/04/22 | 947 | 949 | 931 | 935 | 127,100 |
2021/04/21 | 968 | 977 | 937 | 937 | 265,400 |
2021/04/20 | 990 | 1,001 | 980 | 982 | 87,500 |
2021/04/19 | 988 | 1,002 | 982 | 996 | 156,400 |
2021/04/16 | 973 | 984 | 968 | 981 | 89,400 |
2021/04/15 | 972 | 977 | 964 | 970 | 81,600 |
2021/04/14 | 986 | 986 | 971 | 972 | 81,500 |
2021/04/13 | 990 | 995 | 982 | 985 | 75,600 |
2021/04/12 | 992 | 995 | 971 | 988 | 195,200 |
2021/04/09 | 996 | 998 | 988 | 992 | 82,400 |
2021/04/08 | 1,010 | 1,010 | 988 | 989 | 105,500 |
2021/04/07 | 1,015 | 1,020 | 1,002 | 1,010 | 74,900 |
2021/04/06 | 1,013 | 1,021 | 1,005 | 1,007 | 76,200 |
2021/04/05 | 1,028 | 1,035 | 1,010 | 1,011 | 105,600 |
2021/04/02 | 1,021 | 1,050 | 1,019 | 1,021 | 304,800 |
2021/04/01 | 1,016 | 1,042 | 1,008 | 1,021 | 217,500 |
2021/03/31 | 1,005 | 1,044 | 998 | 1,001 | 341,100 |
2021/03/30 | 987 | 1,017 | 984 | 1,005 | 229,200 |
2021/03/29 | 972 | 988 | 972 | 987 | 186,100 |
2021/03/26 | 949 | 969 | 944 | 967 | 94,000 |
2021/03/25 | 947 | 949 | 921 | 942 | 82,800 |
2021/03/24 | 971 | 971 | 927 | 932 | 181,600 |
2021/03/23 | 976 | 983 | 965 | 972 | 109,900 |
2021/03/22 | 970 | 980 | 964 | 971 | 134,700 |
2021/03/19 | 975 | 988 | 961 | 970 | 251,300 |
2021/03/18 | 1,003 | 1,003 | 961 | 973 | 359,700 |
2021/03/17 | 1,000 | 1,026 | 970 | 1,005 | 447,000 |
2021/03/16 | 1,036 | 1,056 | 1,023 | 1,039 | 249,400 |
2021/03/15 | 1,043 | 1,048 | 1,015 | 1,035 | 129,200 |
2021/03/12 | 1,020 | 1,052 | 1,015 | 1,033 | 190,200 |
2021/03/11 | 992 | 1,039 | 986 | 1,028 | 212,000 |
2021/03/10 | 981 | 990 | 973 | 988 | 64,300 |
2021/03/09 | 953 | 990 | 943 | 981 | 135,500 |
2021/03/08 | 941 | 958 | 938 | 953 | 94,500 |
2021/03/05 | 950 | 952 | 911 | 926 | 112,600 |
2021/03/04 | 946 | 947 | 926 | 944 | 87,100 |
2021/03/03 | 951 | 960 | 946 | 950 | 65,400 |
2021/03/02 | 974 | 988 | 947 | 955 | 92,200 |
2021/03/01 | 975 | 975 | 964 | 972 | 43,400 |
2021/02/26 | 974 | 985 | 963 | 963 | 98,600 |
2021/02/25 | 981 | 992 | 974 | 983 | 65,400 |
2021/02/24 | 1,000 | 1,000 | 968 | 969 | 71,100 |
2021/02/22 | 992 | 999 | 985 | 998 | 48,200 |
2021/02/19 | 997 | 997 | 972 | 980 | 70,300 |
2021/02/18 | 1,000 | 1,010 | 994 | 997 | 63,900 |
2021/02/17 | 999 | 1,008 | 983 | 1,007 | 60,500 |
2021/02/16 | 1,006 | 1,011 | 990 | 995 | 102,800 |
2021/02/15 | 1,016 | 1,016 | 999 | 1,008 | 65,000 |
2021/02/12 | 998 | 1,004 | 980 | 1,001 | 73,200 |
2021/02/10 | 976 | 1,005 | 969 | 997 | 109,200 |
2021/02/09 | 972 | 972 | 955 | 968 | 57,700 |
2021/02/08 | 978 | 979 | 962 | 972 | 69,700 |
2021/02/05 | 968 | 974 | 960 | 971 | 61,600 |
2021/02/04 | 945 | 969 | 941 | 959 | 85,800 |
2021/02/03 | 957 | 965 | 946 | 946 | 66,800 |
2021/02/02 | 944 | 962 | 942 | 953 | 68,700 |
2021/02/01 | 972 | 973 | 939 | 942 | 107,400 |
2021/01/29 | 1,008 | 1,013 | 977 | 977 | 90,200 |
2021/01/28 | 998 | 1,018 | 995 | 1,008 | 192,100 |
2021/01/27 | 1,007 | 1,031 | 1,001 | 1,028 | 167,800 |
2021/01/26 | 996 | 998 | 987 | 989 | 89,200 |
2021/01/25 | 990 | 1,015 | 978 | 996 | 135,300 |
2021/01/22 | 965 | 985 | 957 | 983 | 157,700 |
2021/01/21 | 955 | 964 | 951 | 953 | 61,900 |
2021/01/20 | 978 | 978 | 955 | 955 | 61,000 |
2021/01/19 | 968 | 985 | 966 | 969 | 108,800 |
2021/01/18 | 951 | 971 | 945 | 969 | 93,400 |
2021/01/15 | 952 | 966 | 948 | 957 | 68,400 |
2021/01/14 | 948 | 974 | 935 | 958 | 179,100 |
2021/01/13 | 963 | 987 | 949 | 951 | 221,500 |
2021/01/12 | 910 | 934 | 904 | 933 | 120,300 |
2021/01/08 | 921 | 929 | 906 | 910 | 95,800 |
2021/01/07 | 924 | 935 | 916 | 925 | 146,700 |
2021/01/06 | 892 | 912 | 890 | 906 | 114,600 |
2021/01/05 | 886 | 900 | 868 | 885 | 104,400 |
2021/01/04 | 905 | 906 | 876 | 896 | 142,400 |