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
2026/10/30 1,959 2,043 1,954 2,013 253,300
2026/10/29 1,865 1,958 1,836 1,950 479,600
2026/10/28 1,762 1,785 1,737 1,745 80,900
2026/10/27 1,744 1,765 1,725 1,750 292,500
2026/10/26 1,741 1,755 1,721 1,723 58,200
2026/10/23 1,759 1,779 1,740 1,747 64,100
2026/10/22 1,773 1,788 1,767 1,769 55,100
2026/10/21 1,751 1,771 1,722 1,759 52,200
2026/10/20 1,798 1,820 1,736 1,738 85,300
2026/10/19 1,763 1,822 1,758 1,804 93,300
2026/10/16 1,743 1,781 1,743 1,768 55,100
2026/10/15 1,736 1,776 1,731 1,733 54,700
2026/10/14 1,765 1,774 1,745 1,772 51,800
2026/10/13 1,782 1,787 1,752 1,760 59,600
2026/10/09 1,695 1,779 1,687 1,772 74,200
2026/10/08 1,744 1,750 1,706 1,711 45,100
2026/10/07 1,649 1,751 1,648 1,747 73,400
2026/10/06 1,630 1,672 1,630 1,663 22,500
2026/10/05 1,637 1,654 1,617 1,644 40,400
2026/10/02 1,656 1,668 1,632 1,635 39,800
2026/10/01 1,671 1,691 1,659 1,663 24,500
2026/09/30 1,676 1,692 1,654 1,682 31,700
2026/09/29 1,703 1,705 1,642 1,667 62,600
2026/09/28 1,682 1,713 1,680 1,702 48,700
2026/09/25 1,695 1,700 1,645 1,682 45,500
2026/09/24 1,698 1,723 1,680 1,682 29,600
2026/09/18 1,732 1,737 1,711 1,715 31,400
2026/09/17 1,702 1,737 1,702 1,732 22,000
2026/09/16 1,709 1,721 1,690 1,709 47,300
2026/09/15 1,698 1,733 1,698 1,715 28,300
2026/09/14 1,652 1,725 1,652 1,718 35,900
2026/09/11 1,681 1,681 1,655 1,664 39,600
2026/09/10 1,674 1,687 1,655 1,680 33,300
2026/09/09 1,641 1,677 1,641 1,674 38,400
2026/09/08 1,680 1,688 1,640 1,651 46,600
2026/09/07 1,737 1,737 1,690 1,693 29,100
2026/09/04 1,715 1,749 1,715 1,737 19,300
2026/09/03 1,730 1,736 1,720 1,723 18,200
2026/09/02 1,753 1,760 1,717 1,730 49,000
2026/09/01 1,800 1,800 1,763 1,767 55,300
2026/08/31 1,790 1,820 1,786 1,810 41,400
2026/08/28 1,775 1,805 1,775 1,786 42,200
2026/08/27 1,777 1,810 1,776 1,784 48,800
2026/08/26 1,760 1,798 1,756 1,788 46,700
2026/08/25 1,748 1,787 1,748 1,779 48,200
2026/08/24 1,710 1,781 1,700 1,753 69,300
2026/08/21 1,691 1,716 1,691 1,697 51,600
2026/08/20 1,755 1,757 1,702 1,709 46,400
2026/08/19 1,753 1,753 1,719 1,743 46,500
2026/08/18 1,713 1,774 1,713 1,772 63,800
2026/08/17 1,693 1,720 1,676 1,712 45,900
2026/08/14 1,640 1,700 1,629 1,695 77,700
2026/08/13 1,619 1,643 1,616 1,635 35,500
2026/08/12 1,607 1,622 1,607 1,619 28,000
2026/08/10 1,592 1,615 1,580 1,607 31,200
2026/08/07 1,587 1,610 1,587 1,593 39,400
2026/08/06 1,599 1,620 1,595 1,602 33,800
2026/08/05 1,558 1,598 1,557 1,589 50,600
2026/08/04 1,528 1,550 1,515 1,533 58,000
2026/08/03 1,560 1,560 1,536 1,536 41,000
2026/07/31 1,590 1,598 1,562 1,562 36,200
2026/07/30 1,571 1,591 1,564 1,579 62,200
2026/07/29 1,566 1,593 1,547 1,581 51,000
2026/07/28 1,582 1,595 1,559 1,566 36,000
2026/07/27 1,573 1,595 1,573 1,590 31,900
2026/07/24 1,567 1,571 1,546 1,566 27,000
2026/07/23 1,588 1,588 1,556 1,569 26,700
2026/07/22 1,599 1,599 1,563 1,574 31,400
2026/07/21 1,579 1,611 1,579 1,592 42,600
2026/07/17 1,578 1,597 1,567 1,579 28,300
2026/07/16 1,595 1,618 1,575 1,583 46,000
2026/07/15 1,600 1,608 1,593 1,600 18,700
2026/07/14 1,573 1,607 1,573 1,600 41,700
2026/07/13 1,583 1,595 1,564 1,572 57,500
2026/07/10 1,571 1,588 1,565 1,583 45,900
2026/07/09 1,582 1,585 1,559 1,562 33,900
2026/07/08 1,550 1,573 1,550 1,571 32,600
2026/07/07 1,542 1,573 1,539 1,564 79,000
2026/07/06 1,502 1,545 1,502 1,542 54,600
2026/07/03 1,501 1,512 1,495 1,502 43,900
2026/07/02 1,501 1,528 1,500 1,500 48,800
2026/07/01 1,519 1,519 1,497 1,499 32,700
2026/06/30 1,498 1,507 1,485 1,502 28,100
2026/06/29 1,485 1,505 1,481 1,490 48,600
2026/06/26 1,469 1,475 1,454 1,467 48,700
2026/06/25 1,466 1,482 1,457 1,469 49,400
2026/06/24 1,457 1,477 1,457 1,462 31,500
2026/06/23 1,480 1,480 1,450 1,457 55,600
2026/06/22 1,485 1,509 1,482 1,495 82,100
2026/06/19 1,504 1,535 1,462 1,483 247,700
2026/06/18 1,450 1,481 1,450 1,451 40,900
2026/06/17 1,410 1,464 1,410 1,446 77,900
2026/06/16 1,375 1,423 1,364 1,418 79,500
2026/06/15 1,410 1,420 1,366 1,368 153,900
2026/06/12 1,421 1,449 1,361 1,440 163,000
2026/06/11 1,426 1,430 1,401 1,421 55,900
2026/06/10 1,435 1,457 1,427 1,443 49,000
2026/06/09 1,435 1,435 1,409 1,426 61,300
2026/06/08 1,416 1,438 1,405 1,420 74,700
2026/06/05 1,412 1,464 1,412 1,441 136,100
2026/06/04 1,420 1,426 1,395 1,403 67,400
2026/06/03 1,419 1,438 1,398 1,436 52,700
2026/06/02 1,425 1,436 1,410 1,425 49,000
2026/06/01 1,425 1,447 1,411 1,433 70,200
2026/05/29 1,409 1,448 1,408 1,433 60,000
2026/05/28 1,402 1,434 1,380 1,409 84,800
2026/05/27 1,389 1,414 1,379 1,406 68,100
2026/05/26 1,420 1,420 1,389 1,395 58,300
2026/05/25 1,383 1,435 1,383 1,406 145,400
2026/05/22 1,400 1,407 1,317 1,369 275,500
2026/05/21 1,467 1,487 1,462 1,467 49,800
2026/05/20 1,458 1,468 1,433 1,467 69,100
2026/05/19 1,438 1,471 1,435 1,471 104,000
2026/05/18 1,422 1,424 1,400 1,421 64,500
2026/05/15 1,411 1,426 1,400 1,414 58,700
2026/05/14 1,411 1,413 1,395 1,396 25,200
2026/05/13 1,414 1,424 1,401 1,404 37,200
2026/05/12 1,421 1,423 1,413 1,422 45,400
2026/05/11 1,422 1,437 1,417 1,420 80,500
2026/05/08 1,404 1,411 1,389 1,405 115,900
2026/05/07 1,409 1,420 1,401 1,404 126,600
2026/05/01 1,409 1,433 1,402 1,403 91,900
2026/04/30 1,401 1,419 1,401 1,403 165,600
2026/04/28 1,410 1,445 1,410 1,431 336,800
2026/04/27 1,508 1,508 1,485 1,499 146,600
2026/04/24 1,505 1,511 1,489 1,489 162,000
2026/04/23 1,515 1,523 1,500 1,510 147,700
2026/04/22 1,530 1,537 1,500 1,500 124,200
2026/04/21 1,564 1,569 1,545 1,545 68,800
2026/04/20 1,553 1,563 1,546 1,550 74,300
2026/04/17 1,558 1,572 1,549 1,550 78,000
2026/04/16 1,546 1,561 1,540 1,545 82,400
2026/04/15 1,543 1,558 1,530 1,535 77,100
2026/04/14 1,532 1,542 1,517 1,531 96,600
2026/04/13 1,539 1,539 1,511 1,516 93,300
2026/04/10 1,564 1,619 1,540 1,549 189,900
2026/04/09 1,607 1,607 1,550 1,553 85,500
2026/04/08 1,587 1,610 1,578 1,586 89,700
2026/04/07 1,561 1,583 1,556 1,564 93,600
2026/04/06 1,549 1,557 1,540 1,552 46,100
2026/04/03 1,543 1,551 1,534 1,542 37,300
2026/03/27 1,469 1,500 1,465 1,493 88,100
2026/03/26 1,500 1,500 1,453 1,470 68,200
2026/03/25 1,462 1,491 1,462 1,488 63,400
2026/03/24 1,469 1,470 1,434 1,447 41,900
2026/03/23 1,453 1,455 1,419 1,430 64,600
2026/03/19 1,503 1,506 1,480 1,480 48,000
2026/03/18 1,515 1,536 1,510 1,532 68,500
2026/03/17 1,476 1,514 1,476 1,497 69,900
2026/03/16 1,495 1,510 1,468 1,472 137,900
2026/03/13 1,539 1,561 1,539 1,552 67,100
2026/03/12 1,591 1,591 1,556 1,560 43,700
2026/03/11 1,600 1,622 1,590 1,600 46,200
2026/03/10 1,587 1,604 1,572 1,594 45,500
2026/03/09 1,525 1,558 1,523 1,555 69,400
2026/03/06 1,557 1,599 1,549 1,593 50,700
2026/03/05 1,538 1,587 1,534 1,579 48,400
2026/03/04 1,543 1,545 1,495 1,523 125,700
2026/03/03 1,610 1,610 1,561 1,566 93,900
2026/03/02 1,608 1,627 1,589 1,620 74,900
2026/02/27 1,570 1,600 1,570 1,600 36,600
2026/02/26 1,568 1,593 1,568 1,570 37,800
2026/02/25 1,536 1,570 1,536 1,558 54,100
2026/02/24 1,540 1,547 1,522 1,536 45,700
2026/02/20 1,570 1,571 1,544 1,548 31,400
2026/02/19 1,580 1,586 1,571 1,578 30,100
2026/02/18 1,562 1,579 1,562 1,573 36,000
2026/02/17 1,580 1,580 1,555 1,560 47,800
2026/02/16 1,570 1,582 1,561 1,570 35,300
2026/02/13 1,601 1,619 1,574 1,575 64,300
2026/02/12 1,634 1,640 1,609 1,616 49,500
2026/02/10 1,612 1,640 1,612 1,631 45,000
2026/02/09 1,605 1,620 1,603 1,612 35,500
2026/02/06 1,609 1,612 1,589 1,605 43,500
2026/02/05 1,622 1,649 1,618 1,625 45,900
2026/02/04 1,617 1,628 1,603 1,622 36,200
2026/02/03 1,606 1,634 1,588 1,628 45,900
2026/02/02 1,647 1,652 1,601 1,601 62,400
2026/01/30 1,642 1,652 1,629 1,647 50,400
2026/01/29 1,650 1,660 1,622 1,659 59,500
2026/01/28 1,660 1,668 1,640 1,640 71,300
2026/01/27 1,666 1,683 1,654 1,668 46,100
2026/01/26 1,707 1,709 1,685 1,688 49,500
2026/01/23 1,718 1,737 1,711 1,719 67,500
2026/01/22 1,682 1,719 1,680 1,697 42,300
2026/01/21 1,652 1,688 1,645 1,682 55,400
2026/01/20 1,702 1,711 1,671 1,674 51,800
2026/01/19 1,758 1,758 1,701 1,701 65,400
2026/01/16 1,750 1,756 1,722 1,725 60,400
2026/01/15 1,700 1,755 1,700 1,754 72,400
2026/01/14 1,692 1,717 1,692 1,714 36,600
2026/01/13 1,717 1,717 1,690 1,696 58,200
2026/01/09 1,690 1,713 1,690 1,706 26,000
2026/01/08 1,695 1,717 1,687 1,695 31,300
2026/01/07 1,649 1,721 1,645 1,717 111,300
2026/01/06 1,668 1,682 1,651 1,655 72,700
2026/01/05 1,671 1,693 1,637 1,684 87,200

このページの先頭へ