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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,594 | 1,607 | 1,530 | 1,582 | 155,900 |
| 2025/06/12 | 1,595 | 1,606 | 1,586 | 1,596 | 49,800 |
| 2025/06/11 | 1,575 | 1,605 | 1,575 | 1,598 | 64,900 |
| 2025/06/10 | 1,563 | 1,580 | 1,559 | 1,569 | 35,600 |
| 2025/06/09 | 1,553 | 1,575 | 1,549 | 1,570 | 41,900 |
| 2025/06/06 | 1,538 | 1,579 | 1,538 | 1,547 | 65,400 |
| 2025/06/05 | 1,520 | 1,544 | 1,520 | 1,537 | 25,200 |
| 2025/06/04 | 1,538 | 1,550 | 1,538 | 1,544 | 26,400 |
| 2025/06/03 | 1,531 | 1,541 | 1,523 | 1,538 | 29,100 |
| 2025/06/02 | 1,536 | 1,546 | 1,530 | 1,539 | 30,300 |
| 2025/05/30 | 1,540 | 1,561 | 1,539 | 1,556 | 24,200 |
| 2025/05/29 | 1,555 | 1,555 | 1,537 | 1,554 | 24,200 |
| 2025/05/28 | 1,546 | 1,566 | 1,530 | 1,543 | 42,600 |
| 2025/05/27 | 1,529 | 1,542 | 1,517 | 1,535 | 34,500 |
| 2025/05/26 | 1,488 | 1,531 | 1,488 | 1,525 | 43,400 |
| 2025/05/23 | 1,474 | 1,504 | 1,473 | 1,490 | 33,800 |
| 2025/05/22 | 1,470 | 1,489 | 1,455 | 1,476 | 34,300 |
| 2025/05/21 | 1,491 | 1,505 | 1,477 | 1,487 | 40,500 |
| 2025/05/20 | 1,510 | 1,518 | 1,488 | 1,495 | 81,700 |
| 2025/05/19 | 1,469 | 1,510 | 1,464 | 1,510 | 48,600 |
| 2025/05/16 | 1,460 | 1,488 | 1,420 | 1,483 | 147,700 |
| 2025/05/15 | 1,479 | 1,486 | 1,455 | 1,464 | 47,300 |
| 2025/05/14 | 1,510 | 1,515 | 1,480 | 1,502 | 35,000 |
| 2025/05/13 | 1,526 | 1,537 | 1,512 | 1,515 | 36,800 |
| 2025/05/12 | 1,501 | 1,540 | 1,501 | 1,517 | 54,200 |
| 2025/05/09 | 1,472 | 1,514 | 1,449 | 1,479 | 204,700 |
| 2025/05/08 | 1,484 | 1,488 | 1,462 | 1,472 | 36,500 |
| 2025/05/07 | 1,468 | 1,526 | 1,458 | 1,497 | 163,000 |
| 2025/05/02 | 1,479 | 1,490 | 1,451 | 1,468 | 87,600 |
| 2025/05/01 | 1,516 | 1,516 | 1,481 | 1,481 | 43,600 |
| 2025/04/30 | 1,497 | 1,520 | 1,489 | 1,517 | 63,400 |
| 2025/04/28 | 1,474 | 1,519 | 1,468 | 1,500 | 268,100 |
| 2025/04/25 | 1,470 | 1,507 | 1,468 | 1,490 | 465,600 |
| 2025/04/24 | 1,526 | 1,534 | 1,497 | 1,503 | 153,300 |
| 2025/04/23 | 1,548 | 1,555 | 1,529 | 1,529 | 105,600 |
| 2025/04/22 | 1,511 | 1,536 | 1,500 | 1,527 | 74,000 |
| 2025/04/21 | 1,497 | 1,543 | 1,497 | 1,522 | 99,700 |
| 2025/04/18 | 1,458 | 1,520 | 1,443 | 1,508 | 70,400 |
| 2025/04/17 | 1,422 | 1,459 | 1,419 | 1,458 | 52,900 |
| 2025/04/16 | 1,465 | 1,471 | 1,424 | 1,429 | 114,900 |
| 2025/04/15 | 1,432 | 1,472 | 1,431 | 1,459 | 99,300 |
| 2025/04/14 | 1,422 | 1,455 | 1,413 | 1,429 | 71,900 |
| 2025/04/11 | 1,399 | 1,428 | 1,385 | 1,418 | 75,000 |
| 2025/04/10 | 1,457 | 1,466 | 1,426 | 1,429 | 86,900 |
| 2025/04/09 | 1,373 | 1,389 | 1,345 | 1,373 | 153,700 |
| 2025/04/08 | 1,333 | 1,418 | 1,333 | 1,399 | 176,600 |
| 2025/04/07 | 1,248 | 1,307 | 1,229 | 1,280 | 232,000 |
| 2025/04/04 | 1,373 | 1,382 | 1,339 | 1,374 | 272,100 |
| 2025/04/03 | 1,476 | 1,499 | 1,411 | 1,430 | 295,100 |
| 2025/04/02 | 1,551 | 1,560 | 1,529 | 1,550 | 84,300 |
| 2025/04/01 | 1,566 | 1,580 | 1,549 | 1,550 | 67,900 |
| 2025/03/31 | 1,576 | 1,592 | 1,545 | 1,552 | 126,100 |
| 2025/03/28 | 1,610 | 1,610 | 1,576 | 1,600 | 147,800 |
| 2025/03/27 | 1,574 | 1,596 | 1,568 | 1,592 | 106,000 |
| 2025/03/26 | 1,556 | 1,628 | 1,543 | 1,610 | 126,600 |
| 2025/03/25 | 1,544 | 1,559 | 1,536 | 1,541 | 66,900 |
| 2025/03/24 | 1,545 | 1,568 | 1,537 | 1,549 | 36,800 |
| 2025/03/21 | 1,563 | 1,574 | 1,544 | 1,545 | 38,500 |
| 2025/03/19 | 1,524 | 1,565 | 1,514 | 1,563 | 56,700 |
| 2025/03/18 | 1,497 | 1,537 | 1,495 | 1,534 | 46,800 |
| 2025/03/17 | 1,508 | 1,568 | 1,482 | 1,510 | 121,000 |
| 2025/03/14 | 1,473 | 1,493 | 1,469 | 1,478 | 74,800 |
| 2025/03/13 | 1,465 | 1,496 | 1,449 | 1,473 | 58,700 |
| 2025/03/12 | 1,456 | 1,481 | 1,452 | 1,465 | 40,000 |
| 2025/03/11 | 1,464 | 1,476 | 1,437 | 1,462 | 59,100 |
| 2025/03/10 | 1,474 | 1,508 | 1,456 | 1,489 | 54,500 |
| 2025/03/07 | 1,508 | 1,508 | 1,459 | 1,471 | 102,200 |
| 2025/03/06 | 1,541 | 1,548 | 1,507 | 1,512 | 136,200 |
| 2025/03/05 | 1,539 | 1,555 | 1,532 | 1,540 | 56,000 |
| 2025/03/04 | 1,545 | 1,548 | 1,527 | 1,544 | 42,000 |
| 2025/03/03 | 1,545 | 1,575 | 1,532 | 1,559 | 67,500 |
| 2025/02/28 | 1,521 | 1,537 | 1,513 | 1,537 | 41,300 |
| 2025/02/27 | 1,554 | 1,554 | 1,527 | 1,538 | 40,700 |
| 2025/02/26 | 1,515 | 1,550 | 1,512 | 1,542 | 90,600 |
| 2025/02/25 | 1,516 | 1,541 | 1,506 | 1,519 | 39,100 |
| 2025/02/21 | 1,564 | 1,568 | 1,534 | 1,543 | 51,500 |
| 2025/02/20 | 1,572 | 1,574 | 1,531 | 1,574 | 85,400 |
| 2025/02/19 | 1,572 | 1,604 | 1,564 | 1,572 | 68,700 |
| 2025/02/18 | 1,551 | 1,597 | 1,541 | 1,578 | 107,900 |
| 2025/02/17 | 1,579 | 1,579 | 1,528 | 1,551 | 78,200 |
| 2025/02/14 | 1,550 | 1,568 | 1,531 | 1,568 | 108,500 |
| 2025/02/13 | 1,572 | 1,578 | 1,548 | 1,558 | 75,500 |
| 2025/02/12 | 1,550 | 1,586 | 1,539 | 1,586 | 72,900 |
| 2025/02/10 | 1,520 | 1,548 | 1,520 | 1,539 | 92,600 |
| 2025/02/07 | 1,509 | 1,530 | 1,499 | 1,520 | 110,600 |
| 2025/02/06 | 1,530 | 1,536 | 1,509 | 1,515 | 36,800 |
| 2025/02/05 | 1,518 | 1,540 | 1,492 | 1,523 | 70,600 |
| 2025/02/04 | 1,549 | 1,557 | 1,500 | 1,510 | 166,400 |
| 2025/02/03 | 1,410 | 1,580 | 1,364 | 1,533 | 1,013,500 |
| 2025/01/31 | 1,352 | 1,365 | 1,309 | 1,342 | 57,400 |
| 2025/01/30 | 1,382 | 1,399 | 1,373 | 1,373 | 148,500 |
| 2025/01/29 | 1,388 | 1,401 | 1,383 | 1,388 | 24,600 |
| 2025/01/28 | 1,359 | 1,396 | 1,359 | 1,389 | 32,700 |
| 2025/01/27 | 1,388 | 1,388 | 1,353 | 1,369 | 42,400 |
| 2025/01/24 | 1,330 | 1,382 | 1,300 | 1,363 | 108,800 |
| 2025/01/23 | 1,338 | 1,345 | 1,316 | 1,327 | 43,000 |
| 2025/01/22 | 1,334 | 1,339 | 1,327 | 1,336 | 42,100 |
| 2025/01/21 | 1,297 | 1,334 | 1,296 | 1,334 | 56,500 |
| 2025/01/20 | 1,315 | 1,327 | 1,297 | 1,297 | 26,700 |
| 2025/01/17 | 1,282 | 1,320 | 1,280 | 1,306 | 31,000 |
| 2025/01/16 | 1,304 | 1,304 | 1,282 | 1,294 | 55,700 |
| 2025/01/15 | 1,291 | 1,320 | 1,291 | 1,308 | 38,500 |
| 2025/01/14 | 1,336 | 1,348 | 1,287 | 1,291 | 63,300 |
| 2025/01/10 | 1,351 | 1,366 | 1,340 | 1,340 | 32,100 |
| 2025/01/09 | 1,354 | 1,376 | 1,354 | 1,362 | 27,800 |
| 2025/01/08 | 1,365 | 1,369 | 1,353 | 1,354 | 26,900 |
| 2025/01/07 | 1,380 | 1,388 | 1,348 | 1,380 | 54,500 |
| 2025/01/06 | 1,450 | 1,450 | 1,375 | 1,375 | 55,300 |