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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,388 | 1,461 | 1,375 | 1,457 | 595,500 |
| 2023/12/28 | 1,317 | 1,331 | 1,292 | 1,330 | 137,900 |
| 2023/12/27 | 1,347 | 1,348 | 1,309 | 1,320 | 149,600 |
| 2023/12/26 | 1,355 | 1,367 | 1,325 | 1,341 | 179,800 |
| 2023/12/25 | 1,400 | 1,415 | 1,358 | 1,359 | 135,100 |
| 2023/12/22 | 1,366 | 1,419 | 1,355 | 1,384 | 177,400 |
| 2023/12/21 | 1,370 | 1,373 | 1,345 | 1,360 | 163,300 |
| 2023/12/20 | 1,377 | 1,409 | 1,364 | 1,394 | 256,900 |
| 2023/12/19 | 1,343 | 1,370 | 1,332 | 1,364 | 107,900 |
| 2023/12/18 | 1,345 | 1,355 | 1,322 | 1,344 | 169,100 |
| 2023/12/15 | 1,261 | 1,345 | 1,261 | 1,345 | 279,100 |
| 2023/12/14 | 1,323 | 1,333 | 1,263 | 1,263 | 277,500 |
| 2023/12/13 | 1,271 | 1,314 | 1,264 | 1,300 | 426,700 |
| 2023/12/12 | 1,330 | 1,368 | 1,275 | 1,279 | 1,092,800 |
| 2023/12/11 | 1,333 | 1,421 | 1,305 | 1,333 | 3,088,900 |
| 2023/12/08 | 1,146 | 1,146 | 1,106 | 1,123 | 338,000 |
| 2023/12/07 | 1,167 | 1,181 | 1,160 | 1,161 | 114,000 |
| 2023/12/06 | 1,158 | 1,174 | 1,156 | 1,168 | 87,400 |
| 2023/12/05 | 1,199 | 1,199 | 1,157 | 1,158 | 156,300 |
| 2023/12/04 | 1,181 | 1,205 | 1,174 | 1,193 | 90,900 |
| 2023/12/01 | 1,196 | 1,199 | 1,170 | 1,172 | 97,600 |
| 2023/11/30 | 1,168 | 1,189 | 1,165 | 1,189 | 80,100 |
| 2023/11/29 | 1,151 | 1,174 | 1,151 | 1,165 | 51,400 |
| 2023/11/28 | 1,144 | 1,158 | 1,144 | 1,154 | 80,200 |
| 2023/11/27 | 1,172 | 1,184 | 1,147 | 1,154 | 73,600 |
| 2023/11/24 | 1,168 | 1,170 | 1,144 | 1,154 | 64,400 |
| 2023/11/22 | 1,151 | 1,163 | 1,145 | 1,157 | 63,000 |
| 2023/11/21 | 1,140 | 1,172 | 1,132 | 1,166 | 109,500 |
| 2023/11/20 | 1,107 | 1,158 | 1,107 | 1,139 | 133,100 |
| 2023/11/17 | 1,075 | 1,100 | 1,075 | 1,100 | 62,800 |
| 2023/11/16 | 1,078 | 1,082 | 1,054 | 1,075 | 66,300 |
| 2023/11/15 | 1,055 | 1,087 | 1,055 | 1,080 | 68,200 |
| 2023/11/14 | 1,062 | 1,066 | 1,044 | 1,048 | 47,700 |
| 2023/11/13 | 1,078 | 1,078 | 1,053 | 1,056 | 42,100 |
| 2023/11/10 | 1,056 | 1,069 | 1,052 | 1,064 | 49,900 |
| 2023/11/09 | 1,055 | 1,077 | 1,042 | 1,077 | 59,000 |
| 2023/11/08 | 1,089 | 1,093 | 1,056 | 1,061 | 63,900 |
| 2023/11/07 | 1,090 | 1,098 | 1,074 | 1,081 | 63,800 |
| 2023/11/06 | 1,081 | 1,095 | 1,057 | 1,091 | 86,700 |
| 2023/11/02 | 1,049 | 1,062 | 1,040 | 1,059 | 55,900 |
| 2023/11/01 | 1,048 | 1,048 | 1,023 | 1,039 | 72,200 |
| 2023/10/31 | 1,007 | 1,038 | 992 | 1,031 | 133,900 |
| 2023/10/30 | 1,010 | 1,011 | 990 | 1,002 | 88,000 |
| 2023/10/27 | 998 | 1,020 | 993 | 1,017 | 89,800 |
| 2023/10/26 | 1,009 | 1,014 | 998 | 1,001 | 117,800 |
| 2023/10/25 | 1,055 | 1,055 | 1,036 | 1,043 | 42,400 |
| 2023/10/24 | 1,028 | 1,055 | 992 | 1,049 | 93,400 |
| 2023/10/23 | 1,027 | 1,040 | 1,022 | 1,029 | 83,700 |
| 2023/10/20 | 1,045 | 1,050 | 1,027 | 1,041 | 79,100 |
| 2023/10/19 | 1,067 | 1,086 | 1,052 | 1,065 | 79,400 |
| 2023/10/18 | 1,050 | 1,075 | 1,039 | 1,070 | 60,000 |
| 2023/10/17 | 1,053 | 1,060 | 1,045 | 1,054 | 79,500 |
| 2023/10/16 | 1,058 | 1,064 | 1,036 | 1,043 | 100,900 |
| 2023/10/13 | 1,061 | 1,081 | 1,041 | 1,068 | 110,100 |
| 2023/10/12 | 1,066 | 1,076 | 1,046 | 1,073 | 65,700 |
| 2023/10/11 | 1,100 | 1,115 | 1,073 | 1,073 | 124,900 |
| 2023/10/10 | 1,070 | 1,098 | 1,069 | 1,096 | 72,700 |
| 2023/10/06 | 1,062 | 1,080 | 1,057 | 1,065 | 111,400 |
| 2023/10/05 | 1,073 | 1,088 | 1,058 | 1,082 | 133,900 |
| 2023/10/04 | 1,088 | 1,105 | 1,063 | 1,069 | 174,400 |
| 2023/10/03 | 1,160 | 1,165 | 1,126 | 1,126 | 141,600 |
| 2023/10/02 | 1,198 | 1,213 | 1,180 | 1,180 | 125,200 |
| 2023/09/29 | 1,197 | 1,207 | 1,190 | 1,200 | 118,500 |
| 2023/09/28 | 1,218 | 1,223 | 1,175 | 1,197 | 171,200 |
| 2023/09/27 | 1,215 | 1,236 | 1,197 | 1,225 | 141,600 |
| 2023/09/26 | 1,250 | 1,250 | 1,221 | 1,228 | 102,500 |
| 2023/09/25 | 1,230 | 1,259 | 1,229 | 1,257 | 90,200 |
| 2023/09/22 | 1,187 | 1,236 | 1,186 | 1,233 | 101,400 |
| 2023/09/21 | 1,206 | 1,212 | 1,175 | 1,202 | 215,600 |
| 2023/09/20 | 1,239 | 1,263 | 1,222 | 1,232 | 142,300 |
| 2023/09/19 | 1,305 | 1,306 | 1,241 | 1,251 | 242,300 |
| 2023/09/15 | 1,281 | 1,326 | 1,275 | 1,296 | 370,200 |
| 2023/09/14 | 1,275 | 1,345 | 1,247 | 1,278 | 550,700 |
| 2023/09/13 | 1,296 | 1,316 | 1,256 | 1,272 | 468,500 |
| 2023/09/12 | 1,500 | 1,513 | 1,286 | 1,296 | 2,394,900 |
| 2023/09/11 | 1,391 | 1,431 | 1,357 | 1,431 | 1,289,500 |
| 2023/09/08 | 1,155 | 1,156 | 1,126 | 1,131 | 302,000 |
| 2023/09/07 | 1,172 | 1,176 | 1,164 | 1,176 | 88,100 |
| 2023/09/06 | 1,217 | 1,217 | 1,176 | 1,184 | 140,600 |
| 2023/09/05 | 1,203 | 1,218 | 1,193 | 1,216 | 88,900 |
| 2023/09/04 | 1,225 | 1,229 | 1,203 | 1,205 | 92,200 |
| 2023/09/01 | 1,214 | 1,225 | 1,200 | 1,225 | 68,000 |
| 2023/08/31 | 1,235 | 1,235 | 1,201 | 1,206 | 62,500 |
| 2023/08/30 | 1,191 | 1,221 | 1,191 | 1,215 | 80,500 |
| 2023/08/29 | 1,171 | 1,201 | 1,171 | 1,192 | 100,200 |
| 2023/08/28 | 1,198 | 1,210 | 1,171 | 1,172 | 115,900 |
| 2023/08/25 | 1,210 | 1,220 | 1,195 | 1,201 | 102,700 |
| 2023/08/24 | 1,235 | 1,236 | 1,213 | 1,227 | 85,300 |
| 2023/08/23 | 1,210 | 1,261 | 1,210 | 1,228 | 176,100 |
| 2023/08/22 | 1,196 | 1,217 | 1,184 | 1,209 | 92,800 |
| 2023/08/21 | 1,168 | 1,191 | 1,165 | 1,188 | 69,900 |
| 2023/08/18 | 1,154 | 1,163 | 1,131 | 1,159 | 96,000 |
| 2023/08/17 | 1,158 | 1,165 | 1,133 | 1,159 | 66,800 |
| 2023/08/16 | 1,139 | 1,166 | 1,126 | 1,161 | 74,000 |
| 2023/08/15 | 1,130 | 1,153 | 1,117 | 1,149 | 85,900 |
| 2023/08/14 | 1,110 | 1,140 | 1,108 | 1,124 | 96,200 |
| 2023/08/10 | 1,118 | 1,118 | 1,093 | 1,109 | 79,500 |
| 2023/08/09 | 1,073 | 1,118 | 1,072 | 1,108 | 128,300 |
| 2023/08/08 | 1,070 | 1,097 | 1,066 | 1,081 | 128,300 |
| 2023/08/07 | 1,049 | 1,063 | 1,034 | 1,061 | 203,000 |
| 2023/08/04 | 1,091 | 1,095 | 1,059 | 1,072 | 209,600 |
| 2023/08/03 | 1,132 | 1,139 | 1,106 | 1,109 | 144,000 |
| 2023/08/02 | 1,162 | 1,173 | 1,151 | 1,153 | 117,500 |
| 2023/08/01 | 1,187 | 1,200 | 1,170 | 1,185 | 128,600 |
| 2023/07/31 | 1,198 | 1,200 | 1,174 | 1,180 | 120,500 |
| 2023/07/28 | 1,201 | 1,202 | 1,167 | 1,188 | 175,000 |
| 2023/07/27 | 1,222 | 1,224 | 1,205 | 1,216 | 104,200 |
| 2023/07/26 | 1,232 | 1,240 | 1,221 | 1,235 | 52,900 |
| 2023/07/25 | 1,243 | 1,255 | 1,228 | 1,234 | 85,000 |
| 2023/07/24 | 1,245 | 1,258 | 1,244 | 1,255 | 48,200 |
| 2023/07/21 | 1,262 | 1,277 | 1,246 | 1,247 | 93,500 |
| 2023/07/20 | 1,283 | 1,310 | 1,263 | 1,265 | 84,000 |
| 2023/07/19 | 1,282 | 1,301 | 1,277 | 1,289 | 208,100 |
| 2023/07/18 | 1,306 | 1,306 | 1,286 | 1,299 | 51,100 |
| 2023/07/14 | 1,327 | 1,336 | 1,293 | 1,306 | 85,400 |
| 2023/07/13 | 1,286 | 1,340 | 1,279 | 1,339 | 110,800 |
| 2023/07/12 | 1,311 | 1,311 | 1,285 | 1,286 | 57,500 |
| 2023/07/11 | 1,312 | 1,328 | 1,298 | 1,310 | 102,500 |
| 2023/07/10 | 1,300 | 1,334 | 1,300 | 1,328 | 130,700 |
| 2023/07/07 | 1,307 | 1,345 | 1,304 | 1,316 | 101,900 |
| 2023/07/06 | 1,342 | 1,349 | 1,313 | 1,337 | 134,100 |
| 2023/07/05 | 1,385 | 1,385 | 1,325 | 1,333 | 208,600 |
| 2023/07/04 | 1,401 | 1,407 | 1,384 | 1,397 | 75,900 |
| 2023/07/03 | 1,419 | 1,429 | 1,401 | 1,411 | 98,700 |
| 2023/06/30 | 1,427 | 1,443 | 1,404 | 1,414 | 106,500 |
| 2023/06/29 | 1,474 | 1,485 | 1,431 | 1,439 | 109,900 |
| 2023/06/28 | 1,458 | 1,488 | 1,449 | 1,468 | 91,800 |
| 2023/06/27 | 1,464 | 1,469 | 1,427 | 1,449 | 120,400 |
| 2023/06/26 | 1,506 | 1,507 | 1,465 | 1,472 | 125,500 |
| 2023/06/23 | 1,580 | 1,602 | 1,510 | 1,520 | 139,300 |
| 2023/06/22 | 1,588 | 1,599 | 1,550 | 1,550 | 118,100 |
| 2023/06/21 | 1,612 | 1,622 | 1,576 | 1,601 | 138,100 |
| 2023/06/20 | 1,608 | 1,623 | 1,580 | 1,617 | 125,800 |
| 2023/06/19 | 1,657 | 1,670 | 1,620 | 1,633 | 105,400 |
| 2023/06/16 | 1,633 | 1,653 | 1,597 | 1,642 | 120,900 |
| 2023/06/15 | 1,631 | 1,665 | 1,595 | 1,638 | 171,100 |
| 2023/06/14 | 1,651 | 1,708 | 1,642 | 1,643 | 238,500 |
| 2023/06/13 | 1,800 | 1,802 | 1,638 | 1,667 | 757,000 |
| 2023/06/12 | 1,728 | 1,917 | 1,720 | 1,800 | 1,905,100 |
| 2023/06/09 | 1,600 | 1,600 | 1,508 | 1,528 | 261,500 |
| 2023/06/08 | 1,573 | 1,579 | 1,553 | 1,576 | 68,400 |
| 2023/06/07 | 1,588 | 1,602 | 1,566 | 1,569 | 84,200 |
| 2023/06/06 | 1,609 | 1,609 | 1,553 | 1,572 | 125,800 |
| 2023/06/05 | 1,604 | 1,648 | 1,604 | 1,623 | 96,700 |
| 2023/06/02 | 1,572 | 1,590 | 1,568 | 1,587 | 30,400 |
| 2023/06/01 | 1,588 | 1,588 | 1,573 | 1,577 | 29,600 |
| 2023/05/31 | 1,567 | 1,597 | 1,565 | 1,580 | 42,900 |
| 2023/05/30 | 1,551 | 1,585 | 1,546 | 1,585 | 44,400 |
| 2023/05/29 | 1,556 | 1,569 | 1,552 | 1,552 | 26,400 |
| 2023/05/26 | 1,554 | 1,554 | 1,537 | 1,548 | 28,300 |
| 2023/05/25 | 1,558 | 1,569 | 1,542 | 1,547 | 34,900 |
| 2023/05/24 | 1,532 | 1,579 | 1,532 | 1,558 | 57,400 |
| 2023/05/23 | 1,573 | 1,580 | 1,528 | 1,544 | 77,600 |
| 2023/05/22 | 1,588 | 1,589 | 1,566 | 1,576 | 22,200 |
| 2023/05/19 | 1,595 | 1,595 | 1,560 | 1,591 | 75,500 |
| 2023/05/18 | 1,608 | 1,615 | 1,587 | 1,587 | 145,100 |
| 2023/05/17 | 1,596 | 1,606 | 1,578 | 1,588 | 37,200 |
| 2023/05/16 | 1,549 | 1,594 | 1,549 | 1,594 | 49,300 |
| 2023/05/15 | 1,550 | 1,564 | 1,540 | 1,548 | 35,000 |
| 2023/05/12 | 1,537 | 1,545 | 1,526 | 1,536 | 23,400 |
| 2023/05/11 | 1,527 | 1,555 | 1,527 | 1,551 | 48,500 |
| 2023/05/10 | 1,506 | 1,534 | 1,506 | 1,529 | 37,800 |
| 2023/05/09 | 1,520 | 1,538 | 1,509 | 1,512 | 23,800 |
| 2023/05/08 | 1,480 | 1,524 | 1,480 | 1,524 | 49,000 |
| 2023/05/02 | 1,526 | 1,526 | 1,476 | 1,486 | 32,000 |
| 2023/05/01 | 1,550 | 1,561 | 1,506 | 1,510 | 55,400 |
| 2023/04/28 | 1,523 | 1,547 | 1,503 | 1,544 | 77,500 |
| 2023/04/27 | 1,436 | 1,508 | 1,430 | 1,503 | 195,900 |
| 2023/04/26 | 1,461 | 1,485 | 1,452 | 1,457 | 430,700 |
| 2023/04/25 | 1,497 | 1,515 | 1,470 | 1,488 | 102,800 |
| 2023/04/24 | 1,510 | 1,510 | 1,490 | 1,494 | 53,900 |
| 2023/04/21 | 1,526 | 1,527 | 1,492 | 1,497 | 65,100 |
| 2023/04/20 | 1,490 | 1,517 | 1,490 | 1,496 | 47,500 |
| 2023/04/19 | 1,504 | 1,512 | 1,492 | 1,496 | 55,500 |
| 2023/04/18 | 1,527 | 1,533 | 1,493 | 1,504 | 73,200 |
| 2023/04/17 | 1,527 | 1,558 | 1,506 | 1,529 | 57,700 |
| 2023/04/14 | 1,536 | 1,547 | 1,501 | 1,531 | 107,700 |
| 2023/04/13 | 1,494 | 1,508 | 1,476 | 1,480 | 66,100 |
| 2023/04/12 | 1,530 | 1,533 | 1,485 | 1,494 | 78,000 |
| 2023/04/11 | 1,459 | 1,522 | 1,459 | 1,518 | 195,300 |
| 2023/04/10 | 1,438 | 1,455 | 1,437 | 1,441 | 72,400 |
| 2023/04/07 | 1,440 | 1,476 | 1,416 | 1,423 | 158,700 |
| 2023/04/06 | 1,400 | 1,434 | 1,395 | 1,423 | 127,500 |
| 2023/04/05 | 1,412 | 1,429 | 1,393 | 1,422 | 66,800 |
| 2023/04/04 | 1,455 | 1,456 | 1,413 | 1,413 | 120,300 |
| 2023/04/03 | 1,478 | 1,499 | 1,451 | 1,455 | 136,700 |
| 2023/03/31 | 1,443 | 1,455 | 1,417 | 1,448 | 74,400 |
| 2023/03/30 | 1,419 | 1,455 | 1,418 | 1,430 | 122,000 |
| 2023/03/29 | 1,348 | 1,438 | 1,324 | 1,434 | 181,000 |
| 2023/03/28 | 1,394 | 1,394 | 1,302 | 1,318 | 164,900 |
| 2023/03/27 | 1,440 | 1,458 | 1,400 | 1,409 | 107,600 |
| 2023/03/24 | 1,420 | 1,442 | 1,392 | 1,437 | 95,500 |
| 2023/03/23 | 1,380 | 1,419 | 1,371 | 1,418 | 73,000 |
| 2023/03/22 | 1,380 | 1,410 | 1,370 | 1,385 | 84,600 |
| 2023/03/20 | 1,376 | 1,415 | 1,345 | 1,352 | 146,200 |
| 2023/03/17 | 1,342 | 1,385 | 1,342 | 1,384 | 88,200 |
| 2023/03/16 | 1,286 | 1,338 | 1,280 | 1,338 | 97,200 |
| 2023/03/15 | 1,261 | 1,326 | 1,261 | 1,326 | 138,800 |
| 2023/03/14 | 1,310 | 1,319 | 1,238 | 1,254 | 207,100 |
| 2023/03/13 | 1,230 | 1,306 | 1,226 | 1,300 | 400,200 |
| 2023/03/10 | 1,210 | 1,210 | 1,172 | 1,172 | 67,500 |
| 2023/03/09 | 1,195 | 1,225 | 1,194 | 1,219 | 38,800 |
| 2023/03/08 | 1,176 | 1,191 | 1,172 | 1,188 | 30,900 |
| 2023/03/07 | 1,189 | 1,201 | 1,185 | 1,189 | 38,900 |
| 2023/03/06 | 1,189 | 1,189 | 1,176 | 1,189 | 25,300 |
| 2023/03/03 | 1,168 | 1,188 | 1,160 | 1,186 | 29,000 |
| 2023/03/02 | 1,145 | 1,170 | 1,144 | 1,170 | 30,500 |
| 2023/03/01 | 1,126 | 1,151 | 1,126 | 1,145 | 24,000 |
| 2023/02/28 | 1,143 | 1,145 | 1,129 | 1,132 | 12,000 |
| 2023/02/27 | 1,128 | 1,143 | 1,123 | 1,142 | 21,700 |
| 2023/02/24 | 1,122 | 1,134 | 1,113 | 1,128 | 16,300 |
| 2023/02/22 | 1,111 | 1,130 | 1,103 | 1,130 | 26,700 |
| 2023/02/21 | 1,136 | 1,136 | 1,112 | 1,115 | 20,300 |
| 2023/02/20 | 1,125 | 1,135 | 1,113 | 1,135 | 21,600 |
| 2023/02/17 | 1,136 | 1,137 | 1,116 | 1,118 | 22,600 |
| 2023/02/16 | 1,142 | 1,150 | 1,141 | 1,145 | 7,700 |
| 2023/02/15 | 1,148 | 1,154 | 1,134 | 1,144 | 21,300 |
| 2023/02/14 | 1,137 | 1,148 | 1,126 | 1,134 | 15,400 |
| 2023/02/13 | 1,150 | 1,150 | 1,125 | 1,129 | 18,500 |
| 2023/02/10 | 1,135 | 1,152 | 1,128 | 1,150 | 23,000 |
| 2023/02/09 | 1,133 | 1,138 | 1,119 | 1,137 | 19,200 |
| 2023/02/08 | 1,138 | 1,141 | 1,124 | 1,133 | 19,800 |
| 2023/02/07 | 1,129 | 1,144 | 1,122 | 1,140 | 25,200 |
| 2023/02/06 | 1,105 | 1,128 | 1,101 | 1,128 | 32,900 |
| 2023/02/03 | 1,087 | 1,104 | 1,087 | 1,095 | 12,600 |
| 2023/02/02 | 1,111 | 1,111 | 1,086 | 1,092 | 22,200 |
| 2023/02/01 | 1,127 | 1,146 | 1,098 | 1,098 | 43,300 |
| 2023/01/31 | 1,100 | 1,128 | 1,097 | 1,120 | 53,600 |
| 2023/01/30 | 1,082 | 1,110 | 1,068 | 1,105 | 175,900 |
| 2023/01/27 | 1,081 | 1,085 | 1,072 | 1,084 | 22,400 |
| 2023/01/26 | 1,082 | 1,082 | 1,069 | 1,081 | 27,900 |
| 2023/01/25 | 1,074 | 1,081 | 1,061 | 1,077 | 28,900 |
| 2023/01/24 | 1,100 | 1,104 | 1,067 | 1,078 | 49,700 |
| 2023/01/23 | 1,075 | 1,100 | 1,075 | 1,100 | 34,500 |
| 2023/01/20 | 1,074 | 1,080 | 1,058 | 1,062 | 29,800 |
| 2023/01/19 | 1,070 | 1,098 | 1,062 | 1,074 | 46,000 |
| 2023/01/18 | 1,046 | 1,077 | 1,039 | 1,071 | 53,600 |
| 2023/01/17 | 1,033 | 1,045 | 1,031 | 1,044 | 29,600 |
| 2023/01/16 | 1,045 | 1,055 | 1,034 | 1,037 | 42,100 |
| 2023/01/13 | 1,006 | 1,044 | 999 | 1,044 | 67,700 |
| 2023/01/12 | 997 | 1,003 | 989 | 1,000 | 44,400 |
| 2023/01/11 | 987 | 1,005 | 987 | 997 | 16,100 |
| 2023/01/10 | 988 | 997 | 986 | 991 | 18,200 |
| 2023/01/06 | 975 | 986 | 974 | 985 | 19,500 |
| 2023/01/05 | 975 | 991 | 975 | 986 | 30,400 |
| 2023/01/04 | 975 | 994 | 972 | 983 | 30,500 |