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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,448 | 1,452 | 1,430 | 1,444 | 41,000 |
| 2024/12/27 | 1,447 | 1,460 | 1,436 | 1,450 | 57,800 |
| 2024/12/26 | 1,431 | 1,447 | 1,416 | 1,447 | 147,300 |
| 2024/12/25 | 1,480 | 1,490 | 1,407 | 1,420 | 79,900 |
| 2024/12/24 | 1,511 | 1,511 | 1,476 | 1,476 | 42,500 |
| 2024/12/23 | 1,480 | 1,522 | 1,477 | 1,511 | 81,400 |
| 2024/12/20 | 1,428 | 1,516 | 1,428 | 1,474 | 158,900 |
| 2024/12/19 | 1,415 | 1,435 | 1,415 | 1,430 | 46,700 |
| 2024/12/18 | 1,433 | 1,438 | 1,410 | 1,434 | 77,200 |
| 2024/12/17 | 1,440 | 1,455 | 1,425 | 1,439 | 69,000 |
| 2024/12/16 | 1,400 | 1,454 | 1,400 | 1,440 | 145,200 |
| 2024/12/13 | 1,337 | 1,386 | 1,320 | 1,386 | 76,200 |
| 2024/12/12 | 1,375 | 1,376 | 1,347 | 1,351 | 84,600 |
| 2024/12/11 | 1,401 | 1,409 | 1,354 | 1,354 | 56,500 |
| 2024/12/10 | 1,411 | 1,423 | 1,391 | 1,391 | 40,000 |
| 2024/12/09 | 1,408 | 1,421 | 1,392 | 1,405 | 70,500 |
| 2024/12/06 | 1,402 | 1,412 | 1,386 | 1,388 | 27,300 |
| 2024/12/05 | 1,384 | 1,409 | 1,384 | 1,409 | 24,600 |
| 2024/12/04 | 1,379 | 1,408 | 1,379 | 1,390 | 32,400 |
| 2024/12/03 | 1,409 | 1,410 | 1,356 | 1,379 | 68,300 |
| 2024/12/02 | 1,416 | 1,416 | 1,396 | 1,410 | 26,200 |
| 2024/11/29 | 1,389 | 1,413 | 1,389 | 1,410 | 30,700 |
| 2024/11/28 | 1,370 | 1,405 | 1,365 | 1,400 | 27,500 |
| 2024/11/27 | 1,400 | 1,403 | 1,385 | 1,390 | 42,800 |
| 2024/11/26 | 1,405 | 1,412 | 1,387 | 1,412 | 35,200 |
| 2024/11/25 | 1,401 | 1,410 | 1,394 | 1,394 | 51,700 |
| 2024/11/22 | 1,392 | 1,404 | 1,379 | 1,394 | 33,100 |
| 2024/11/21 | 1,371 | 1,400 | 1,371 | 1,399 | 43,900 |
| 2024/11/20 | 1,368 | 1,377 | 1,360 | 1,371 | 39,000 |
| 2024/11/19 | 1,366 | 1,379 | 1,361 | 1,369 | 26,200 |
| 2024/11/18 | 1,360 | 1,383 | 1,353 | 1,368 | 19,400 |
| 2024/11/15 | 1,363 | 1,376 | 1,359 | 1,361 | 31,400 |
| 2024/11/14 | 1,376 | 1,394 | 1,360 | 1,363 | 32,500 |
| 2024/11/13 | 1,387 | 1,399 | 1,372 | 1,376 | 66,600 |
| 2024/11/12 | 1,368 | 1,392 | 1,368 | 1,388 | 56,600 |
| 2024/11/11 | 1,352 | 1,370 | 1,351 | 1,360 | 63,600 |
| 2024/11/08 | 1,345 | 1,360 | 1,329 | 1,352 | 49,200 |
| 2024/11/07 | 1,317 | 1,347 | 1,313 | 1,343 | 74,300 |
| 2024/11/06 | 1,275 | 1,329 | 1,272 | 1,309 | 59,200 |
| 2024/11/05 | 1,264 | 1,278 | 1,256 | 1,271 | 32,900 |
| 2024/11/01 | 1,263 | 1,275 | 1,260 | 1,268 | 50,500 |
| 2024/10/31 | 1,285 | 1,299 | 1,265 | 1,278 | 59,100 |
| 2024/10/30 | 1,261 | 1,290 | 1,246 | 1,268 | 88,000 |
| 2024/10/29 | 1,222 | 1,265 | 1,217 | 1,261 | 67,600 |
| 2024/10/28 | 1,145 | 1,217 | 1,134 | 1,217 | 118,100 |
| 2024/10/25 | 1,142 | 1,155 | 1,121 | 1,125 | 50,700 |
| 2024/10/24 | 1,157 | 1,164 | 1,141 | 1,151 | 47,800 |
| 2024/10/23 | 1,160 | 1,177 | 1,160 | 1,163 | 45,200 |
| 2024/10/22 | 1,171 | 1,180 | 1,152 | 1,155 | 48,200 |
| 2024/10/21 | 1,180 | 1,187 | 1,175 | 1,179 | 13,100 |
| 2024/10/18 | 1,167 | 1,188 | 1,167 | 1,174 | 42,700 |
| 2024/10/17 | 1,173 | 1,178 | 1,160 | 1,162 | 38,900 |
| 2024/10/16 | 1,166 | 1,194 | 1,164 | 1,173 | 24,500 |
| 2024/10/15 | 1,189 | 1,198 | 1,180 | 1,190 | 24,600 |
| 2024/10/11 | 1,195 | 1,208 | 1,183 | 1,183 | 25,000 |
| 2024/10/10 | 1,201 | 1,206 | 1,192 | 1,200 | 25,900 |
| 2024/10/09 | 1,197 | 1,211 | 1,197 | 1,200 | 22,400 |
| 2024/10/08 | 1,195 | 1,207 | 1,191 | 1,192 | 25,600 |
| 2024/10/07 | 1,220 | 1,220 | 1,200 | 1,200 | 97,200 |
| 2024/10/04 | 1,188 | 1,199 | 1,185 | 1,196 | 135,600 |
| 2024/10/03 | 1,185 | 1,194 | 1,177 | 1,186 | 40,500 |
| 2024/10/02 | 1,180 | 1,182 | 1,156 | 1,156 | 59,200 |
| 2024/10/01 | 1,179 | 1,195 | 1,170 | 1,193 | 29,500 |
| 2024/09/30 | 1,177 | 1,198 | 1,168 | 1,172 | 81,900 |
| 2024/09/27 | 1,222 | 1,237 | 1,214 | 1,229 | 44,800 |
| 2024/09/26 | 1,223 | 1,223 | 1,204 | 1,222 | 53,300 |
| 2024/09/25 | 1,219 | 1,220 | 1,194 | 1,198 | 36,600 |
| 2024/09/24 | 1,242 | 1,245 | 1,224 | 1,224 | 29,700 |
| 2024/09/20 | 1,236 | 1,245 | 1,222 | 1,242 | 49,600 |
| 2024/09/19 | 1,238 | 1,238 | 1,219 | 1,220 | 45,500 |
| 2024/09/18 | 1,237 | 1,262 | 1,208 | 1,215 | 61,400 |
| 2024/09/17 | 1,238 | 1,254 | 1,217 | 1,235 | 124,200 |
| 2024/09/13 | 1,208 | 1,215 | 1,176 | 1,176 | 76,400 |
| 2024/09/12 | 1,198 | 1,217 | 1,187 | 1,215 | 59,600 |
| 2024/09/11 | 1,222 | 1,229 | 1,167 | 1,178 | 96,000 |
| 2024/09/10 | 1,192 | 1,234 | 1,188 | 1,225 | 50,000 |
| 2024/09/09 | 1,158 | 1,197 | 1,151 | 1,196 | 66,000 |
| 2024/09/06 | 1,220 | 1,226 | 1,185 | 1,188 | 47,200 |
| 2024/09/05 | 1,206 | 1,235 | 1,203 | 1,214 | 47,400 |
| 2024/09/04 | 1,232 | 1,258 | 1,212 | 1,213 | 73,100 |
| 2024/09/03 | 1,244 | 1,270 | 1,234 | 1,270 | 40,500 |
| 2024/09/02 | 1,258 | 1,258 | 1,231 | 1,235 | 32,200 |
| 2024/08/30 | 1,221 | 1,240 | 1,221 | 1,234 | 29,500 |
| 2024/08/29 | 1,222 | 1,243 | 1,221 | 1,223 | 43,900 |
| 2024/08/28 | 1,247 | 1,247 | 1,225 | 1,233 | 19,100 |
| 2024/08/27 | 1,230 | 1,250 | 1,230 | 1,247 | 21,400 |
| 2024/08/26 | 1,232 | 1,247 | 1,220 | 1,240 | 37,100 |
| 2024/08/23 | 1,256 | 1,256 | 1,233 | 1,238 | 45,200 |
| 2024/08/22 | 1,228 | 1,270 | 1,228 | 1,270 | 79,300 |
| 2024/08/21 | 1,212 | 1,236 | 1,212 | 1,220 | 35,600 |
| 2024/08/20 | 1,208 | 1,226 | 1,208 | 1,216 | 52,100 |
| 2024/08/19 | 1,222 | 1,230 | 1,196 | 1,200 | 90,700 |
| 2024/08/16 | 1,230 | 1,247 | 1,226 | 1,247 | 47,000 |
| 2024/08/15 | 1,214 | 1,215 | 1,200 | 1,210 | 35,800 |
| 2024/08/14 | 1,178 | 1,218 | 1,164 | 1,211 | 56,800 |
| 2024/08/13 | 1,145 | 1,175 | 1,145 | 1,175 | 52,800 |
| 2024/08/09 | 1,160 | 1,165 | 1,139 | 1,155 | 77,600 |
| 2024/08/08 | 1,165 | 1,166 | 1,133 | 1,144 | 88,900 |
| 2024/08/07 | 1,141 | 1,198 | 1,134 | 1,170 | 122,700 |
| 2024/08/06 | 1,100 | 1,141 | 1,062 | 1,141 | 151,500 |
| 2024/08/05 | 1,146 | 1,154 | 953 | 980 | 328,000 |
| 2024/08/02 | 1,287 | 1,300 | 1,227 | 1,236 | 184,500 |
| 2024/08/01 | 1,387 | 1,387 | 1,336 | 1,346 | 59,200 |
| 2024/07/31 | 1,368 | 1,388 | 1,351 | 1,388 | 28,400 |
| 2024/07/30 | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 |
| 2024/07/29 | 1,378 | 1,397 | 1,366 | 1,395 | 46,200 |
| 2024/07/26 | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 |
| 2024/07/25 | 1,336 | 1,347 | 1,316 | 1,325 | 120,500 |
| 2024/07/24 | 1,384 | 1,395 | 1,352 | 1,359 | 45,300 |
| 2024/07/23 | 1,390 | 1,407 | 1,385 | 1,400 | 26,600 |
| 2024/07/22 | 1,400 | 1,406 | 1,380 | 1,382 | 42,600 |
| 2024/07/19 | 1,397 | 1,412 | 1,391 | 1,406 | 44,500 |
| 2024/07/18 | 1,385 | 1,402 | 1,375 | 1,393 | 61,200 |
| 2024/07/17 | 1,374 | 1,400 | 1,374 | 1,397 | 70,600 |
| 2024/07/16 | 1,387 | 1,388 | 1,364 | 1,371 | 62,800 |
| 2024/07/12 | 1,325 | 1,378 | 1,322 | 1,377 | 70,300 |
| 2024/07/11 | 1,350 | 1,359 | 1,331 | 1,345 | 45,900 |
| 2024/07/10 | 1,372 | 1,372 | 1,336 | 1,348 | 82,300 |
| 2024/07/09 | 1,350 | 1,374 | 1,350 | 1,361 | 98,800 |
| 2024/07/08 | 1,341 | 1,352 | 1,336 | 1,345 | 59,100 |
| 2024/07/05 | 1,350 | 1,358 | 1,338 | 1,341 | 55,600 |
| 2024/07/04 | 1,348 | 1,355 | 1,343 | 1,346 | 58,100 |
| 2024/07/03 | 1,316 | 1,346 | 1,316 | 1,346 | 118,600 |
| 2024/07/02 | 1,310 | 1,323 | 1,302 | 1,311 | 51,400 |
| 2024/07/01 | 1,302 | 1,311 | 1,296 | 1,306 | 78,900 |
| 2024/06/28 | 1,309 | 1,315 | 1,285 | 1,292 | 58,800 |
| 2024/06/27 | 1,288 | 1,312 | 1,288 | 1,307 | 114,300 |
| 2024/06/26 | 1,297 | 1,309 | 1,277 | 1,281 | 109,800 |
| 2024/06/25 | 1,250 | 1,295 | 1,247 | 1,281 | 105,000 |
| 2024/06/24 | 1,205 | 1,254 | 1,202 | 1,250 | 158,700 |
| 2024/06/21 | 1,205 | 1,229 | 1,198 | 1,201 | 124,700 |
| 2024/06/20 | 1,194 | 1,228 | 1,194 | 1,208 | 158,400 |
| 2024/06/19 | 1,192 | 1,225 | 1,188 | 1,196 | 272,100 |
| 2024/06/18 | 1,188 | 1,211 | 1,171 | 1,179 | 417,400 |
| 2024/06/17 | 1,234 | 1,260 | 1,167 | 1,187 | 999,200 |
| 2024/06/14 | 1,345 | 1,364 | 1,332 | 1,359 | 326,700 |
| 2024/06/13 | 1,377 | 1,387 | 1,360 | 1,363 | 87,400 |
| 2024/06/12 | 1,381 | 1,400 | 1,375 | 1,375 | 71,600 |
| 2024/06/11 | 1,402 | 1,404 | 1,387 | 1,392 | 66,000 |
| 2024/06/10 | 1,375 | 1,405 | 1,371 | 1,402 | 58,300 |
| 2024/06/07 | 1,360 | 1,373 | 1,355 | 1,369 | 40,300 |
| 2024/06/06 | 1,388 | 1,390 | 1,358 | 1,360 | 60,000 |
| 2024/06/05 | 1,398 | 1,409 | 1,380 | 1,388 | 78,000 |
| 2024/06/04 | 1,405 | 1,427 | 1,392 | 1,410 | 100,900 |
| 2024/06/03 | 1,412 | 1,420 | 1,401 | 1,405 | 41,800 |
| 2024/05/31 | 1,389 | 1,405 | 1,380 | 1,401 | 159,200 |
| 2024/05/30 | 1,359 | 1,393 | 1,357 | 1,386 | 227,900 |
| 2024/05/29 | 1,409 | 1,419 | 1,381 | 1,381 | 82,700 |
| 2024/05/28 | 1,413 | 1,434 | 1,413 | 1,414 | 69,000 |
| 2024/05/27 | 1,415 | 1,431 | 1,408 | 1,431 | 72,000 |
| 2024/05/24 | 1,409 | 1,430 | 1,406 | 1,406 | 67,000 |
| 2024/05/23 | 1,459 | 1,459 | 1,416 | 1,435 | 59,300 |
| 2024/05/22 | 1,470 | 1,481 | 1,446 | 1,451 | 44,700 |
| 2024/05/21 | 1,479 | 1,488 | 1,470 | 1,474 | 33,800 |
| 2024/05/20 | 1,465 | 1,503 | 1,464 | 1,486 | 96,300 |
| 2024/05/17 | 1,450 | 1,486 | 1,442 | 1,474 | 53,400 |
| 2024/05/16 | 1,480 | 1,482 | 1,445 | 1,457 | 61,900 |
| 2024/05/15 | 1,470 | 1,498 | 1,470 | 1,471 | 67,100 |
| 2024/05/14 | 1,470 | 1,484 | 1,452 | 1,461 | 65,300 |
| 2024/05/13 | 1,461 | 1,482 | 1,457 | 1,482 | 71,600 |
| 2024/05/10 | 1,453 | 1,476 | 1,451 | 1,468 | 71,600 |
| 2024/05/09 | 1,440 | 1,463 | 1,439 | 1,453 | 37,800 |
| 2024/05/08 | 1,448 | 1,463 | 1,437 | 1,457 | 78,200 |
| 2024/05/07 | 1,438 | 1,454 | 1,437 | 1,448 | 52,500 |
| 2024/05/02 | 1,420 | 1,434 | 1,411 | 1,433 | 57,800 |
| 2024/05/01 | 1,422 | 1,440 | 1,414 | 1,420 | 68,600 |
| 2024/04/30 | 1,436 | 1,459 | 1,428 | 1,445 | 101,100 |
| 2024/04/26 | 1,414 | 1,423 | 1,387 | 1,418 | 325,700 |
| 2024/04/25 | 1,488 | 1,496 | 1,441 | 1,447 | 858,100 |
| 2024/04/24 | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 |
| 2024/04/23 | 1,401 | 1,413 | 1,384 | 1,397 | 84,800 |
| 2024/04/22 | 1,372 | 1,390 | 1,365 | 1,384 | 96,900 |
| 2024/04/19 | 1,399 | 1,404 | 1,355 | 1,371 | 142,300 |
| 2024/04/18 | 1,390 | 1,420 | 1,388 | 1,406 | 62,400 |
| 2024/04/17 | 1,415 | 1,424 | 1,386 | 1,392 | 99,600 |
| 2024/04/16 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 |
| 2024/04/15 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 |
| 2024/04/12 | 1,456 | 1,468 | 1,443 | 1,447 | 65,500 |
| 2024/04/11 | 1,441 | 1,456 | 1,430 | 1,450 | 77,500 |
| 2024/04/10 | 1,450 | 1,480 | 1,450 | 1,454 | 77,200 |
| 2024/04/09 | 1,443 | 1,448 | 1,425 | 1,446 | 126,000 |
| 2024/04/08 | 1,427 | 1,427 | 1,408 | 1,413 | 219,700 |
| 2024/04/05 | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 |
| 2024/04/04 | 1,505 | 1,509 | 1,462 | 1,466 | 148,100 |
| 2024/04/03 | 1,503 | 1,525 | 1,494 | 1,500 | 106,900 |
| 2024/04/02 | 1,536 | 1,536 | 1,504 | 1,513 | 152,900 |
| 2024/04/01 | 1,577 | 1,579 | 1,545 | 1,545 | 107,900 |
| 2024/03/29 | 1,531 | 1,564 | 1,529 | 1,561 | 103,100 |
| 2024/03/28 | 1,543 | 1,575 | 1,522 | 1,531 | 145,300 |
| 2024/03/27 | 1,564 | 1,564 | 1,517 | 1,533 | 202,800 |
| 2024/03/26 | 1,438 | 1,594 | 1,438 | 1,574 | 473,100 |
| 2024/03/25 | 1,409 | 1,442 | 1,407 | 1,426 | 87,800 |
| 2024/03/22 | 1,421 | 1,424 | 1,395 | 1,417 | 119,700 |
| 2024/03/21 | 1,467 | 1,467 | 1,425 | 1,427 | 138,600 |
| 2024/03/19 | 1,430 | 1,468 | 1,413 | 1,437 | 195,800 |
| 2024/03/18 | 1,370 | 1,434 | 1,370 | 1,431 | 223,900 |
| 2024/03/15 | 1,350 | 1,365 | 1,336 | 1,358 | 125,900 |
| 2024/03/14 | 1,379 | 1,385 | 1,352 | 1,358 | 146,300 |
| 2024/03/13 | 1,405 | 1,445 | 1,376 | 1,382 | 195,100 |
| 2024/03/12 | 1,414 | 1,431 | 1,360 | 1,410 | 358,200 |
| 2024/03/11 | 1,510 | 1,537 | 1,391 | 1,399 | 796,100 |
| 2024/03/08 | 1,672 | 1,692 | 1,636 | 1,670 | 330,600 |
| 2024/03/07 | 1,679 | 1,697 | 1,656 | 1,672 | 205,500 |
| 2024/03/06 | 1,640 | 1,682 | 1,629 | 1,669 | 149,000 |
| 2024/03/05 | 1,624 | 1,655 | 1,576 | 1,640 | 227,600 |
| 2024/03/04 | 1,635 | 1,691 | 1,620 | 1,625 | 158,700 |
| 2024/03/01 | 1,657 | 1,663 | 1,628 | 1,635 | 71,000 |
| 2024/02/29 | 1,660 | 1,694 | 1,647 | 1,656 | 79,600 |
| 2024/02/28 | 1,662 | 1,687 | 1,642 | 1,651 | 111,300 |
| 2024/02/27 | 1,658 | 1,678 | 1,648 | 1,671 | 124,000 |
| 2024/02/26 | 1,642 | 1,667 | 1,622 | 1,647 | 88,300 |
| 2024/02/22 | 1,633 | 1,658 | 1,619 | 1,639 | 93,600 |
| 2024/02/21 | 1,627 | 1,649 | 1,609 | 1,628 | 102,700 |
| 2024/02/20 | 1,662 | 1,682 | 1,632 | 1,637 | 173,400 |
| 2024/02/19 | 1,523 | 1,667 | 1,513 | 1,658 | 408,700 |
| 2024/02/16 | 1,450 | 1,526 | 1,450 | 1,513 | 175,500 |
| 2024/02/15 | 1,462 | 1,470 | 1,428 | 1,429 | 70,000 |
| 2024/02/14 | 1,436 | 1,467 | 1,422 | 1,454 | 81,900 |
| 2024/02/13 | 1,455 | 1,473 | 1,436 | 1,450 | 68,100 |
| 2024/02/09 | 1,420 | 1,463 | 1,420 | 1,449 | 61,600 |
| 2024/02/08 | 1,434 | 1,444 | 1,409 | 1,426 | 68,000 |
| 2024/02/07 | 1,442 | 1,442 | 1,412 | 1,431 | 91,600 |
| 2024/02/06 | 1,460 | 1,468 | 1,437 | 1,457 | 72,900 |
| 2024/02/05 | 1,489 | 1,501 | 1,461 | 1,474 | 95,200 |
| 2024/02/02 | 1,464 | 1,498 | 1,464 | 1,486 | 63,000 |
| 2024/02/01 | 1,501 | 1,520 | 1,463 | 1,463 | 157,500 |
| 2024/01/31 | 1,528 | 1,528 | 1,507 | 1,516 | 48,500 |
| 2024/01/30 | 1,518 | 1,538 | 1,495 | 1,535 | 200,700 |
| 2024/01/29 | 1,526 | 1,527 | 1,499 | 1,505 | 103,900 |
| 2024/01/26 | 1,535 | 1,546 | 1,518 | 1,519 | 89,500 |
| 2024/01/25 | 1,508 | 1,547 | 1,499 | 1,533 | 98,000 |
| 2024/01/24 | 1,516 | 1,538 | 1,489 | 1,503 | 95,000 |
| 2024/01/23 | 1,498 | 1,515 | 1,487 | 1,512 | 112,600 |
| 2024/01/22 | 1,461 | 1,504 | 1,452 | 1,500 | 108,300 |
| 2024/01/19 | 1,470 | 1,472 | 1,440 | 1,457 | 111,900 |
| 2024/01/18 | 1,475 | 1,499 | 1,465 | 1,484 | 110,700 |
| 2024/01/17 | 1,477 | 1,504 | 1,462 | 1,481 | 198,600 |
| 2024/01/16 | 1,447 | 1,498 | 1,444 | 1,472 | 203,600 |
| 2024/01/15 | 1,395 | 1,442 | 1,394 | 1,439 | 110,500 |
| 2024/01/12 | 1,417 | 1,434 | 1,393 | 1,417 | 125,000 |
| 2024/01/11 | 1,460 | 1,460 | 1,415 | 1,415 | 195,600 |
| 2024/01/10 | 1,430 | 1,445 | 1,420 | 1,430 | 127,400 |
| 2024/01/09 | 1,434 | 1,456 | 1,416 | 1,435 | 173,800 |
| 2024/01/05 | 1,432 | 1,439 | 1,408 | 1,411 | 111,500 |
| 2024/01/04 | 1,458 | 1,474 | 1,416 | 1,432 | 255,600 |