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 |