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
2026/03/19 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