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(4478)の株価時系列情報

フリー(4478)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
2026/05/22 2,222 2,315 2,147 2,246 641,500
2026/05/21 2,243 2,268 2,178 2,206 630,100
2026/05/20 2,326 2,344 2,180 2,199 892,600
2026/05/19 2,282 2,320 2,234 2,277 547,600
2026/05/18 2,249 2,291 2,148 2,182 699,800
2026/05/15 2,200 2,240 2,122 2,182 713,100
2026/05/14 2,300 2,319 2,064 2,151 1,609,300
2026/05/13 2,390 2,404 2,332 2,355 623,600
2026/05/12 2,456 2,476 2,300 2,310 863,700
2026/05/11 2,468 2,517 2,430 2,485 462,800
2026/05/08 2,400 2,544 2,388 2,435 659,500
2026/05/07 2,324 2,388 2,249 2,320 595,700
2026/05/01 2,261 2,305 2,225 2,274 373,700
2026/04/30 2,251 2,327 2,251 2,266 612,900
2026/04/28 2,207 2,260 2,206 2,231 557,500
2026/04/27 2,331 2,331 2,194 2,196 827,300
2026/04/24 2,304 2,344 2,250 2,281 841,500
2026/04/23 2,440 2,440 2,281 2,346 1,475,600
2026/04/22 2,594 2,735 2,579 2,710 1,352,400
2026/04/21 2,469 2,525 2,460 2,494 771,100
2026/04/20 2,441 2,475 2,411 2,469 690,100
2026/04/17 2,382 2,455 2,351 2,441 795,600
2026/04/16 2,395 2,420 2,342 2,397 1,133,800
2026/04/15 2,173 2,312 2,130 2,295 1,322,400
2026/04/14 2,050 2,091 1,999 2,073 1,075,200
2026/04/13 1,929 1,978 1,914 1,953 713,300
2026/04/10 1,989 2,007 1,937 1,959 873,200
2026/04/09 2,149 2,170 2,057 2,089 534,000
2026/04/08 2,150 2,178 2,126 2,166 612,300
2026/04/07 2,037 2,180 2,034 2,115 841,200
2026/04/06 2,019 2,043 1,992 1,997 406,000
2026/04/03 1,976 2,007 1,951 1,998 352,200
2026/03/27 2,146 2,232 2,146 2,203 431,600
2026/03/26 2,100 2,131 2,059 2,128 403,500
2026/03/25 2,010 2,150 1,995 2,150 638,100
2026/03/24 2,076 2,101 2,019 2,089 301,600
2026/03/23 2,055 2,098 1,996 2,039 397,100
2026/03/19 2,080 2,094 2,017 2,028 275,600
2026/03/18 2,098 2,109 2,043 2,098 254,100
2026/03/17 2,073 2,073 1,994 2,048 317,500
2026/03/16 1,990 2,068 1,989 2,042 464,000
2026/03/13 2,050 2,095 1,990 1,999 725,000
2026/03/12 2,090 2,098 2,013 2,055 901,200
2026/03/11 2,265 2,265 2,122 2,155 849,100
2026/03/10 2,350 2,386 2,216 2,279 1,162,600
2026/03/09 2,421 2,560 2,380 2,496 1,547,100
2026/03/06 2,407 2,552 2,332 2,415 2,160,700
2026/03/05 2,225 2,264 2,163 2,222 1,109,500
2026/03/04 2,008 2,066 1,988 2,032 1,139,900
2026/03/03 1,999 2,020 1,958 1,968 582,200
2026/03/02 2,114 2,160 1,998 2,034 914,200
2026/02/27 2,241 2,300 2,120 2,150 1,417,000
2026/02/26 2,003 2,228 1,999 2,191 1,353,400
2026/02/25 1,884 1,970 1,845 1,965 1,462,000
2026/02/24 1,898 1,950 1,831 1,857 1,920,000
2026/02/20 2,165 2,180 1,983 2,028 1,344,600
2026/02/19 2,300 2,300 2,193 2,200 493,600
2026/02/18 2,234 2,252 2,190 2,222 561,300
2026/02/17 2,225 2,252 2,193 2,224 624,900
2026/02/16 2,178 2,293 2,171 2,247 679,700
2026/02/13 2,301 2,330 2,098 2,136 1,624,000
2026/02/12 2,273 2,367 2,273 2,352 820,200
2026/02/10 2,392 2,436 2,368 2,401 1,084,900
2026/02/09 2,333 2,334 2,290 2,310 590,700
2026/02/06 2,300 2,308 2,230 2,286 872,100
2026/02/05 2,286 2,365 2,251 2,323 1,251,200
2026/02/04 2,470 2,488 2,216 2,275 2,004,800
2026/02/03 2,551 2,647 2,540 2,601 628,100
2026/02/02 2,675 2,752 2,564 2,595 754,200
2026/01/30 2,658 2,735 2,651 2,711 598,200
2026/01/29 2,925 2,933 2,712 2,732 1,002,400
2026/01/28 2,909 2,966 2,909 2,954 418,000
2026/01/27 2,917 2,955 2,899 2,918 323,500
2026/01/26 2,954 2,973 2,903 2,906 382,500
2026/01/23 3,010 3,025 2,951 2,958 369,200
2026/01/22 2,964 3,025 2,930 2,966 488,600
2026/01/21 2,886 2,956 2,877 2,956 449,600
2026/01/20 3,005 3,040 2,900 2,900 413,100
2026/01/19 3,025 3,050 2,990 3,000 378,800
2026/01/16 3,140 3,220 3,045 3,055 471,500
2026/01/15 3,090 3,210 3,070 3,210 445,000
2026/01/14 3,070 3,110 3,030 3,055 186,400
2026/01/13 3,100 3,100 3,050 3,085 183,800
2026/01/09 3,055 3,110 3,030 3,050 209,900
2026/01/08 3,070 3,090 3,005 3,060 221,300
2026/01/07 2,974 3,015 2,947 3,015 344,900
2026/01/06 3,020 3,065 2,940 2,944 472,000
2026/01/05 3,045 3,065 2,941 2,955 531,300
2025/12/30 3,040 3,050 2,988 3,005 367,200
2025/12/29 3,065 3,065 3,010 3,025 139,500
2025/12/26 3,040 3,075 3,030 3,050 163,400
2025/12/25 2,980 3,055 2,962 3,030 208,700
2025/12/24 2,937 2,980 2,909 2,980 206,300
2025/12/23 2,886 2,937 2,880 2,896 258,200
2025/12/22 2,971 2,986 2,863 2,894 366,100
2025/12/19 2,951 3,015 2,922 2,964 322,100
2025/12/18 2,849 2,974 2,845 2,972 314,300
2025/12/17 2,901 2,921 2,833 2,886 477,500
2025/12/16 2,927 2,954 2,881 2,916 535,800
2025/12/15 2,958 3,060 2,958 2,991 394,400
2025/12/12 2,918 2,988 2,913 2,956 604,000
2025/12/11 2,960 2,978 2,895 2,916 464,100
2025/12/10 2,990 3,005 2,916 2,981 699,800
2025/12/09 3,110 3,155 3,070 3,105 387,400
2025/12/08 2,977 3,115 2,913 3,075 431,300
2025/12/05 3,025 3,045 2,980 2,989 206,900
2025/12/04 2,964 3,025 2,964 2,989 161,600
2025/12/03 2,972 3,025 2,963 2,964 261,400
2025/12/02 3,030 3,120 2,986 2,986 314,700
2025/12/01 3,025 3,095 3,000 3,025 286,000
2025/11/28 3,125 3,125 2,998 2,998 459,100
2025/11/27 3,010 3,140 2,993 3,095 422,100
2025/11/26 2,925 3,015 2,921 3,010 607,800
2025/11/25 3,150 3,150 2,906 2,941 796,900
2025/11/21 3,020 3,145 3,005 3,140 565,700
2025/11/20 3,225 3,225 3,105 3,110 388,100
2025/11/19 3,290 3,310 3,170 3,175 592,900
2025/11/18 3,500 3,525 3,340 3,350 373,700
2025/11/17 3,485 3,535 3,375 3,475 514,800
2025/11/14 3,555 3,665 3,480 3,530 793,000
2025/11/13 3,495 3,600 3,410 3,600 654,600
2025/11/12 3,425 3,540 3,420 3,475 465,900
2025/11/11 3,470 3,495 3,400 3,460 397,300
2025/11/10 3,265 3,405 3,265 3,400 368,500
2025/11/07 3,205 3,270 3,205 3,265 195,300
2025/11/06 3,260 3,315 3,205 3,205 321,800
2025/11/05 3,340 3,360 3,205 3,325 330,400
2025/11/04 3,405 3,405 3,270 3,345 416,300
2025/10/31 3,350 3,495 3,350 3,450 283,100
2025/10/30 3,345 3,400 3,305 3,360 267,700
2025/10/29 3,500 3,500 3,330 3,335 333,200
2025/10/28 3,695 3,765 3,450 3,490 706,000
2025/10/27 3,480 3,525 3,455 3,485 188,700
2025/10/24 3,550 3,555 3,455 3,475 227,600
2025/10/23 3,645 3,665 3,480 3,540 350,400
2025/10/22 3,605 3,710 3,600 3,670 293,800
2025/10/21 3,520 3,605 3,490 3,600 219,200
2025/10/20 3,420 3,490 3,370 3,490 270,300
2025/10/17 3,445 3,475 3,345 3,390 594,800
2025/10/16 3,785 3,815 3,505 3,525 567,600
2025/10/15 3,665 3,795 3,560 3,755 466,100
2025/10/14 3,565 3,715 3,550 3,680 581,200
2025/10/10 3,550 3,690 3,550 3,635 549,600
2025/10/09 3,470 3,550 3,455 3,550 236,900
2025/10/08 3,445 3,520 3,415 3,455 235,400
2025/10/07 3,365 3,485 3,325 3,465 331,600
2025/10/06 3,330 3,395 3,240 3,375 341,700
2025/10/03 3,320 3,375 3,250 3,270 411,800
2025/10/02 3,345 3,375 3,190 3,205 419,600
2025/10/01 3,445 3,515 3,350 3,365 356,100
2025/09/30 3,615 3,665 3,460 3,515 481,000
2025/09/29 3,765 3,770 3,640 3,640 239,700
2025/09/26 3,725 3,875 3,710 3,765 405,600
2025/09/25 3,765 3,785 3,700 3,765 287,300
2025/09/24 3,700 3,770 3,660 3,765 419,800
2025/09/22 3,780 3,780 3,600 3,645 440,600
2025/09/19 3,720 3,815 3,680 3,780 769,500
2025/09/18 3,695 3,745 3,665 3,690 465,600
2025/09/17 3,595 3,655 3,580 3,635 516,500
2025/09/16 3,520 3,610 3,505 3,535 795,100
2025/09/12 3,365 3,595 3,305 3,510 1,043,300
2025/09/11 3,415 3,440 3,310 3,320 538,700
2025/09/10 3,270 3,320 3,185 3,310 401,200
2025/09/09 3,265 3,325 3,260 3,305 460,600
2025/09/08 3,235 3,250 3,170 3,215 401,500
2025/09/05 3,190 3,205 3,120 3,180 346,400
2025/09/04 3,080 3,230 3,080 3,190 571,700
2025/09/03 3,165 3,175 3,080 3,110 517,900
2025/09/02 3,220 3,285 3,125 3,160 582,600
2025/09/01 3,140 3,300 3,140 3,220 838,700
2025/08/29 3,110 3,160 3,075 3,125 932,400
2025/08/28 3,155 3,175 3,120 3,140 401,100
2025/08/27 3,235 3,240 3,150 3,180 536,300
2025/08/26 3,320 3,320 3,235 3,260 542,000
2025/08/25 3,330 3,430 3,315 3,315 501,000
2025/08/22 3,325 3,330 3,255 3,300 700,100
2025/08/21 3,430 3,470 3,320 3,335 543,800
2025/08/20 3,475 3,525 3,390 3,430 648,900
2025/08/19 3,515 3,525 3,435 3,440 845,300
2025/08/18 3,550 3,715 3,540 3,545 1,282,000
2025/08/15 3,525 3,570 3,440 3,470 1,887,800
2025/08/14 3,645 3,650 3,350 3,465 4,027,100
2025/08/13 4,070 4,110 3,990 4,050 548,700
2025/08/12 3,985 4,005 3,925 3,995 324,700
2025/08/08 4,025 4,065 3,945 3,955 256,700
2025/08/07 3,960 4,030 3,945 4,005 293,100
2025/08/06 4,215 4,230 3,915 3,925 525,300
2025/08/05 4,300 4,330 4,235 4,255 255,200
2025/08/04 4,195 4,310 4,125 4,255 439,100
2025/08/01 4,115 4,195 4,100 4,195 188,500
2025/07/31 4,020 4,120 4,015 4,115 269,000
2025/07/30 4,150 4,150 4,010 4,070 329,500
2025/07/29 4,215 4,220 4,080 4,155 343,700
2025/07/28 4,225 4,235 4,100 4,205 461,000
2025/07/25 4,025 4,245 4,025 4,085 739,000
2025/07/24 4,050 4,060 3,885 3,930 342,700
2025/07/23 3,950 4,025 3,940 4,000 252,100
2025/07/22 3,900 3,970 3,880 3,935 229,700
2025/07/18 3,885 3,930 3,865 3,880 202,700
2025/07/17 3,815 3,920 3,815 3,885 352,400

このページの先頭へ