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
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

このページの先頭へ