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
2022/12/30 983 997 983 983 14,100
2022/12/29 974 992 974 988 22,800
2022/12/28 975 989 972 989 38,600
2022/12/27 998 1,005 979 979 18,000
2022/12/26 990 999 988 992 25,400
2022/12/23 977 987 972 987 17,700
2022/12/22 980 988 977 984 20,200
2022/12/21 986 1,002 974 979 42,300
2022/12/20 1,000 1,012 981 992 59,100
2022/12/19 991 1,013 990 1,005 30,400
2022/12/16 998 1,009 990 1,003 36,300
2022/12/15 1,017 1,024 1,003 1,005 20,400
2022/12/14 1,014 1,031 1,010 1,024 32,300
2022/12/13 999 1,020 998 1,015 44,700
2022/12/12 1,030 1,038 996 1,004 208,100
2022/12/09 1,015 1,045 1,015 1,042 50,500
2022/12/08 1,005 1,027 999 1,022 30,800
2022/12/07 1,003 1,015 1,000 1,011 22,500
2022/12/06 1,007 1,017 994 1,011 50,100
2022/12/05 1,026 1,026 1,002 1,003 79,700
2022/12/02 1,050 1,099 1,034 1,034 182,900
2022/12/01 1,150 1,162 1,126 1,126 27,300
2022/11/30 1,136 1,161 1,123 1,156 38,400
2022/11/29 1,156 1,157 1,137 1,142 28,800
2022/11/28 1,165 1,174 1,159 1,164 22,500
2022/11/25 1,198 1,198 1,166 1,166 34,600
2022/11/24 1,188 1,205 1,184 1,197 50,200
2022/11/22 1,181 1,192 1,164 1,175 59,800
2022/11/21 1,178 1,192 1,168 1,180 45,700
2022/11/18 1,138 1,185 1,138 1,183 74,700
2022/11/17 1,095 1,135 1,095 1,135 33,300
2022/11/16 1,105 1,114 1,095 1,095 40,400
2022/11/15 1,099 1,101 1,082 1,099 19,400
2022/11/14 1,105 1,106 1,091 1,102 15,500
2022/11/11 1,102 1,107 1,089 1,107 26,500
2022/11/10 1,062 1,086 1,056 1,077 33,200
2022/11/09 1,100 1,106 1,074 1,077 26,600
2022/11/08 1,075 1,094 1,066 1,093 40,300
2022/11/07 1,057 1,074 1,056 1,071 47,600
2022/11/04 1,127 1,127 1,069 1,070 79,200
2022/11/02 1,120 1,133 1,117 1,127 49,300
2022/11/01 1,102 1,115 1,093 1,115 51,400
2022/10/31 1,095 1,106 1,082 1,102 55,700
2022/10/28 1,058 1,085 1,055 1,085 134,600
2022/10/27 1,039 1,060 1,031 1,060 38,800
2022/10/26 1,045 1,056 1,043 1,045 40,600
2022/10/25 1,018 1,043 1,017 1,040 65,100
2022/10/24 1,003 1,013 999 1,003 44,700
2022/10/21 1,005 1,028 989 998 108,700
2022/10/20 997 1,015 993 1,013 33,100
2022/10/19 1,000 1,016 1,000 1,006 35,100
2022/10/18 992 1,011 992 1,006 48,700
2022/10/17 970 990 970 984 43,900
2022/10/14 958 990 956 984 81,900
2022/10/13 952 959 935 938 51,800
2022/10/12 953 971 948 963 54,400
2022/10/11 937 967 922 959 72,300
2022/10/07 932 940 922 924 45,600
2022/10/06 939 954 939 947 58,700
2022/10/05 941 955 927 934 58,000
2022/10/04 915 941 913 941 69,900
2022/10/03 912 912 892 896 46,500
2022/09/30 940 944 916 916 39,600
2022/09/29 909 940 908 940 70,400
2022/09/28 900 900 887 898 37,000
2022/09/27 893 913 893 899 41,100
2022/09/26 882 906 872 897 82,500
2022/09/22 860 882 856 875 52,600
2022/09/21 882 882 859 864 37,400
2022/09/20 880 892 880 882 36,000
2022/09/16 882 894 877 879 52,700
2022/09/15 895 900 884 884 30,700
2022/09/14 890 898 885 890 52,900
2022/09/13 907 921 900 904 43,500
2022/09/12 900 908 892 902 58,100
2022/09/09 898 901 889 889 76,700
2022/09/08 906 915 894 898 32,800
2022/09/07 882 898 881 898 39,100
2022/09/06 890 900 889 895 17,600
2022/09/05 893 893 884 890 21,100
2022/09/02 884 895 881 893 23,800
2022/09/01 891 894 882 884 23,800
2022/08/31 890 904 890 899 18,100
2022/08/30 896 903 893 900 12,600
2022/08/29 886 901 882 891 29,000
2022/08/26 910 910 896 899 19,500
2022/08/25 907 912 901 905 18,900
2022/08/24 898 904 886 898 31,600
2022/08/23 888 908 880 892 53,400
2022/08/22 925 931 881 888 111,100
2022/08/19 940 951 926 931 65,400
2022/08/18 926 940 926 937 11,500
2022/08/17 927 938 920 937 54,900
2022/08/16 927 929 917 924 51,500
2022/08/15 925 926 915 920 27,400
2022/08/12 900 924 900 917 52,500
2022/08/10 904 904 887 900 23,100
2022/08/09 899 906 895 898 34,000
2022/08/08 893 897 881 896 17,800
2022/08/05 896 901 895 895 13,900
2022/08/04 881 904 879 902 55,200
2022/08/03 877 887 877 881 19,000
2022/08/02 888 890 873 877 35,000
2022/08/01 883 891 870 889 25,600
2022/07/29 863 885 863 874 35,900
2022/07/28 865 872 858 863 37,100
2022/07/27 855 867 854 866 17,900
2022/07/26 849 867 848 862 28,600
2022/07/25 838 851 836 848 31,900
2022/07/22 858 858 841 841 29,700
2022/07/21 839 861 834 858 37,800
2022/07/20 855 856 848 850 136,400
2022/07/19 843 847 835 840 26,200
2022/07/15 845 851 836 837 29,100
2022/07/14 831 845 821 845 47,400
2022/07/13 842 847 834 834 20,400
2022/07/12 831 849 824 843 60,100
2022/07/11 841 844 830 835 41,100
2022/07/08 826 843 826 826 74,400
2022/07/07 815 831 814 827 41,700
2022/07/06 805 819 805 817 37,800
2022/07/05 804 818 804 812 37,600
2022/07/04 818 818 801 808 42,200
2022/07/01 811 820 802 807 51,800
2022/06/30 826 826 803 803 61,800
2022/06/29 810 826 805 826 68,600
2022/06/28 799 826 796 825 60,100
2022/06/27 824 824 810 810 57,000
2022/06/24 798 822 787 822 100,600
2022/06/23 761 793 761 787 115,200
2022/06/22 767 775 755 755 88,000
2022/06/21 762 781 750 766 91,100
2022/06/20 768 787 755 755 126,000
2022/06/17 749 763 743 758 136,200
2022/06/16 771 789 749 749 167,300
2022/06/15 773 792 755 756 194,100
2022/06/14 810 828 776 777 308,800
2022/06/13 862 862 810 810 502,200
2022/06/10 921 935 906 922 97,400
2022/06/09 917 937 916 934 61,700
2022/06/08 919 925 915 920 31,200
2022/06/07 923 924 915 919 26,200
2022/06/06 903 930 900 923 54,000
2022/06/03 900 917 899 908 90,000
2022/06/02 900 906 895 900 18,000
2022/06/01 880 911 880 909 52,800
2022/05/31 900 900 884 885 41,400
2022/05/30 880 906 868 901 109,500
2022/05/27 871 873 859 873 44,900
2022/05/26 870 878 860 860 41,100
2022/05/25 899 899 862 865 58,400
2022/05/24 888 892 878 884 55,500
2022/05/23 887 904 885 894 65,400
2022/05/20 884 886 874 879 55,300
2022/05/19 876 896 870 892 40,600
2022/05/18 882 891 875 890 47,400
2022/05/17 894 899 883 892 41,400
2022/05/16 920 920 899 904 49,500
2022/05/13 885 918 885 905 104,700
2022/05/12 902 903 879 893 79,700
2022/05/11 917 928 907 911 63,200
2022/05/10 902 921 891 921 96,800
2022/05/09 921 934 904 908 86,800
2022/05/06 887 930 880 920 227,300
2022/05/02 885 898 865 869 96,600
2022/04/28 862 890 860 878 125,000
2022/04/27 840 864 830 860 305,000
2022/04/26 872 874 842 849 661,500
2022/04/25 859 872 856 865 167,000
2022/04/22 850 869 847 863 72,700
2022/04/21 871 872 855 858 107,800
2022/04/20 898 898 867 871 106,300
2022/04/19 882 895 877 894 78,300
2022/04/18 881 885 870 879 79,100
2022/04/15 881 891 879 882 85,800
2022/04/14 868 890 864 890 143,800
2022/04/13 851 873 841 866 63,200
2022/04/12 865 874 852 854 106,900
2022/04/11 883 890 866 874 83,600
2022/04/08 892 902 876 883 118,600
2022/04/07 905 911 880 881 203,700
2022/04/06 934 936 909 918 159,400
2022/04/05 934 942 923 941 85,900
2022/04/04 889 919 889 919 175,500
2022/04/01 869 887 862 876 104,000
2022/03/31 863 881 863 878 89,500
2022/03/30 868 876 857 870 128,900
2022/03/29 882 882 858 876 88,600
2022/03/28 889 889 859 874 73,600
2022/03/25 902 907 862 874 122,300
2022/03/24 915 915 888 900 62,800
2022/03/23 900 929 896 915 133,300
2022/03/22 905 905 880 885 67,300
2022/03/18 904 910 892 894 73,400
2022/03/17 867 904 867 903 85,200
2022/03/16 858 863 833 855 118,400
2022/03/15 836 846 816 845 53,100
2022/03/14 860 890 830 835 166,100
2022/03/11 862 874 842 844 129,000
2022/03/10 878 894 876 886 59,000
2022/03/09 858 871 849 850 50,100
2022/03/08 867 891 859 863 72,000
2022/03/07 896 907 860 868 100,000
2022/03/04 925 934 902 911 69,900
2022/03/03 918 922 905 910 38,800
2022/03/02 922 929 906 917 63,400
2022/03/01 935 940 918 924 47,200
2022/02/28 908 927 896 923 79,700
2022/02/25 887 902 887 900 83,600
2022/02/24 887 890 870 883 56,900
2022/02/22 891 899 878 888 41,700
2022/02/21 899 899 875 894 35,300
2022/02/18 895 904 887 897 49,000
2022/02/17 918 918 904 906 37,000
2022/02/16 919 919 902 919 66,200
2022/02/15 899 916 894 906 52,400
2022/02/14 913 913 890 899 73,000
2022/02/10 922 930 906 925 62,700
2022/02/09 919 927 909 924 52,700
2022/02/08 910 925 907 919 52,600
2022/02/07 922 923 906 908 32,700
2022/02/04 901 921 897 912 61,300
2022/02/03 923 923 904 916 52,600
2022/02/02 892 929 892 929 66,100
2022/02/01 875 896 875 887 93,500
2022/01/31 857 883 857 872 92,100
2022/01/28 855 860 837 857 189,400
2022/01/27 884 886 844 844 93,400
2022/01/26 885 892 874 878 65,000
2022/01/25 895 900 866 879 105,500
2022/01/24 883 897 873 893 75,100
2022/01/21 874 898 872 893 95,200
2022/01/20 885 898 872 889 81,700
2022/01/19 906 914 880 885 124,000
2022/01/18 932 946 920 924 99,500
2022/01/17 956 956 929 934 73,500
2022/01/14 955 958 941 949 74,800
2022/01/13 961 980 958 963 71,900
2022/01/12 952 977 952 964 84,500
2022/01/11 937 953 935 949 59,400
2022/01/07 962 969 934 952 63,700
2022/01/06 962 974 951 952 57,800
2022/01/05 1,003 1,003 971 975 67,300
2022/01/04 1,006 1,012 990 1,010 69,300

このページの先頭へ