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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/07/16 | 3,810 | 3,845 | 3,690 | 3,790 | 365,700 |
| 2025/07/15 | 3,785 | 3,815 | 3,730 | 3,765 | 454,300 |
| 2025/07/14 | 3,665 | 3,755 | 3,645 | 3,750 | 282,000 |
| 2025/07/11 | 3,700 | 3,735 | 3,680 | 3,710 | 288,500 |
| 2025/07/10 | 3,650 | 3,745 | 3,630 | 3,725 | 410,300 |
| 2025/07/09 | 3,735 | 3,735 | 3,480 | 3,605 | 588,800 |
| 2025/07/08 | 3,710 | 3,780 | 3,710 | 3,735 | 355,600 |
| 2025/07/07 | 3,555 | 3,665 | 3,555 | 3,650 | 231,900 |
| 2025/07/04 | 3,550 | 3,595 | 3,515 | 3,540 | 212,300 |
| 2025/07/03 | 3,605 | 3,645 | 3,515 | 3,520 | 358,800 |
| 2025/07/02 | 3,700 | 3,740 | 3,625 | 3,635 | 264,800 |
| 2025/07/01 | 3,835 | 3,845 | 3,695 | 3,695 | 241,500 |
| 2025/06/30 | 3,725 | 3,845 | 3,715 | 3,845 | 260,600 |
| 2025/06/27 | 3,770 | 3,825 | 3,675 | 3,725 | 202,900 |
| 2025/06/26 | 3,860 | 3,915 | 3,710 | 3,720 | 336,500 |
| 2025/06/25 | 3,825 | 3,865 | 3,730 | 3,835 | 277,900 |
| 2025/06/24 | 3,760 | 3,875 | 3,695 | 3,835 | 340,400 |
| 2025/06/23 | 3,715 | 3,745 | 3,655 | 3,705 | 310,400 |
| 2025/06/20 | 3,905 | 3,945 | 3,740 | 3,740 | 338,800 |
| 2025/06/19 | 3,885 | 3,975 | 3,840 | 3,840 | 553,800 |
| 2025/06/18 | 3,850 | 3,940 | 3,790 | 3,820 | 475,300 |
| 2025/06/17 | 3,740 | 3,880 | 3,705 | 3,820 | 582,000 |
| 2025/06/16 | 3,645 | 3,675 | 3,560 | 3,670 | 254,100 |
| 2025/06/13 | 3,795 | 3,800 | 3,595 | 3,605 | 407,200 |
| 2025/06/12 | 3,755 | 3,795 | 3,710 | 3,725 | 312,700 |
| 2025/06/11 | 3,750 | 3,840 | 3,740 | 3,755 | 343,800 |
| 2025/06/10 | 3,895 | 3,900 | 3,775 | 3,795 | 279,800 |
| 2025/06/09 | 3,890 | 3,930 | 3,810 | 3,845 | 264,300 |
| 2025/06/06 | 4,155 | 4,180 | 3,835 | 3,855 | 627,900 |
| 2025/06/05 | 4,150 | 4,275 | 4,130 | 4,145 | 437,600 |
| 2025/06/04 | 4,090 | 4,170 | 4,055 | 4,145 | 719,200 |
| 2025/06/03 | 3,990 | 4,225 | 3,965 | 4,020 | 1,317,300 |
| 2025/06/02 | 3,640 | 3,750 | 3,635 | 3,735 | 319,500 |
| 2025/05/30 | 3,640 | 3,695 | 3,600 | 3,635 | 273,800 |
| 2025/05/29 | 3,630 | 3,720 | 3,585 | 3,670 | 280,800 |
| 2025/05/28 | 3,770 | 3,780 | 3,590 | 3,590 | 270,300 |
| 2025/05/27 | 3,750 | 3,760 | 3,700 | 3,745 | 181,300 |
| 2025/05/26 | 3,660 | 3,820 | 3,645 | 3,725 | 296,000 |
| 2025/05/23 | 3,675 | 3,715 | 3,610 | 3,670 | 328,400 |
| 2025/05/22 | 3,650 | 3,705 | 3,630 | 3,660 | 239,600 |
| 2025/05/21 | 3,665 | 3,755 | 3,625 | 3,700 | 340,000 |
| 2025/05/20 | 3,800 | 3,810 | 3,660 | 3,690 | 443,200 |
| 2025/05/19 | 3,850 | 3,855 | 3,700 | 3,810 | 539,900 |
| 2025/05/16 | 3,870 | 3,995 | 3,730 | 3,860 | 985,900 |
| 2025/05/15 | 4,145 | 4,235 | 4,130 | 4,150 | 381,700 |
| 2025/05/14 | 4,160 | 4,190 | 4,045 | 4,145 | 171,000 |
| 2025/05/13 | 4,105 | 4,215 | 4,085 | 4,130 | 312,900 |
| 2025/05/12 | 4,080 | 4,115 | 4,035 | 4,065 | 140,400 |
| 2025/05/09 | 4,055 | 4,115 | 4,025 | 4,080 | 210,500 |
| 2025/05/08 | 4,070 | 4,090 | 4,025 | 4,070 | 203,200 |
| 2025/05/07 | 4,000 | 4,085 | 3,980 | 4,025 | 189,100 |
| 2025/05/02 | 3,975 | 4,025 | 3,890 | 3,975 | 242,600 |
| 2025/05/01 | 4,035 | 4,075 | 3,895 | 4,010 | 259,800 |
| 2025/04/30 | 4,050 | 4,065 | 4,005 | 4,035 | 134,900 |
| 2025/04/28 | 3,960 | 4,055 | 3,950 | 4,035 | 177,500 |
| 2025/04/25 | 4,090 | 4,100 | 3,940 | 3,960 | 304,200 |
| 2025/04/24 | 4,000 | 4,120 | 3,950 | 4,035 | 436,900 |
| 2025/04/23 | 4,000 | 4,005 | 3,830 | 3,880 | 334,800 |
| 2025/04/22 | 4,015 | 4,020 | 3,870 | 3,940 | 266,900 |
| 2025/04/21 | 3,830 | 4,060 | 3,830 | 4,015 | 448,600 |
| 2025/04/18 | 3,700 | 3,860 | 3,680 | 3,830 | 242,900 |
| 2025/04/17 | 3,660 | 3,705 | 3,615 | 3,690 | 179,200 |
| 2025/04/16 | 3,685 | 3,745 | 3,585 | 3,620 | 346,500 |
| 2025/04/15 | 3,620 | 3,640 | 3,580 | 3,620 | 168,100 |
| 2025/04/14 | 3,635 | 3,680 | 3,555 | 3,580 | 262,700 |
| 2025/04/11 | 3,310 | 3,605 | 3,285 | 3,595 | 357,200 |
| 2025/04/10 | 3,375 | 3,415 | 3,260 | 3,400 | 404,900 |
| 2025/04/09 | 3,140 | 3,155 | 3,055 | 3,095 | 336,800 |
| 2025/04/08 | 3,180 | 3,310 | 3,180 | 3,210 | 370,500 |
| 2025/04/07 | 3,115 | 3,140 | 2,987 | 3,000 | 713,600 |
| 2025/04/04 | 3,480 | 3,525 | 3,330 | 3,395 | 381,900 |
| 2025/04/03 | 3,400 | 3,675 | 3,400 | 3,565 | 401,400 |
| 2025/04/02 | 3,485 | 3,595 | 3,420 | 3,560 | 255,300 |
| 2025/04/01 | 3,505 | 3,535 | 3,425 | 3,435 | 265,300 |
| 2025/03/31 | 3,560 | 3,625 | 3,535 | 3,535 | 241,300 |
| 2025/03/28 | 3,735 | 3,765 | 3,630 | 3,660 | 206,000 |
| 2025/03/27 | 3,580 | 3,770 | 3,550 | 3,770 | 310,300 |
| 2025/03/26 | 3,715 | 3,745 | 3,640 | 3,650 | 172,500 |
| 2025/03/25 | 3,725 | 3,725 | 3,655 | 3,655 | 178,900 |
| 2025/03/24 | 3,720 | 3,805 | 3,700 | 3,725 | 228,000 |
| 2025/03/21 | 3,840 | 3,840 | 3,665 | 3,680 | 475,900 |
| 2025/03/19 | 3,810 | 3,895 | 3,775 | 3,780 | 268,200 |
| 2025/03/18 | 3,875 | 3,930 | 3,830 | 3,855 | 248,800 |
| 2025/03/17 | 3,790 | 3,875 | 3,695 | 3,855 | 382,000 |