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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,685 | 3,720 | 3,595 | 3,720 | 425,700 |
| 2025/03/13 | 3,840 | 3,845 | 3,655 | 3,690 | 324,000 |
| 2025/03/12 | 3,710 | 3,855 | 3,655 | 3,785 | 530,300 |
| 2025/03/11 | 3,600 | 3,685 | 3,520 | 3,675 | 545,000 |
| 2025/03/10 | 3,570 | 3,650 | 3,535 | 3,650 | 390,300 |
| 2025/03/07 | 3,650 | 3,685 | 3,540 | 3,540 | 394,700 |
| 2025/03/06 | 3,700 | 3,745 | 3,660 | 3,695 | 279,000 |
| 2025/03/05 | 3,760 | 3,770 | 3,620 | 3,655 | 471,700 |
| 2025/03/04 | 3,825 | 3,840 | 3,700 | 3,735 | 561,400 |
| 2025/03/03 | 3,940 | 3,990 | 3,845 | 3,880 | 593,900 |
| 2025/02/28 | 4,125 | 4,150 | 3,850 | 3,900 | 1,030,900 |
| 2025/02/27 | 4,170 | 4,170 | 4,025 | 4,100 | 549,200 |
| 2025/02/26 | 4,100 | 4,165 | 4,085 | 4,100 | 477,400 |
| 2025/02/25 | 4,020 | 4,200 | 4,020 | 4,170 | 476,400 |
| 2025/02/21 | 4,100 | 4,150 | 4,030 | 4,120 | 394,100 |
| 2025/02/20 | 4,120 | 4,230 | 4,105 | 4,135 | 550,500 |
| 2025/02/19 | 4,030 | 4,235 | 4,000 | 4,180 | 927,200 |
| 2025/02/18 | 3,965 | 4,115 | 3,880 | 3,895 | 984,500 |
| 2025/02/17 | 4,150 | 4,225 | 3,880 | 3,900 | 1,540,900 |
| 2025/02/14 | 3,850 | 3,995 | 3,840 | 3,950 | 1,216,600 |
| 2025/02/13 | 3,730 | 3,815 | 3,660 | 3,790 | 694,800 |
| 2025/02/12 | 3,605 | 3,700 | 3,570 | 3,695 | 780,100 |
| 2025/02/10 | 3,380 | 3,605 | 3,340 | 3,600 | 959,200 |
| 2025/02/07 | 3,355 | 3,395 | 3,315 | 3,370 | 244,500 |
| 2025/02/06 | 3,400 | 3,400 | 3,320 | 3,355 | 219,500 |
| 2025/02/05 | 3,300 | 3,365 | 3,280 | 3,335 | 198,000 |
| 2025/02/04 | 3,295 | 3,320 | 3,230 | 3,260 | 168,200 |
| 2025/02/03 | 3,220 | 3,290 | 3,175 | 3,240 | 264,600 |
| 2025/01/31 | 3,325 | 3,340 | 3,270 | 3,285 | 252,000 |
| 2025/01/30 | 3,370 | 3,425 | 3,290 | 3,325 | 273,000 |
| 2025/01/29 | 3,300 | 3,395 | 3,290 | 3,340 | 403,800 |
| 2025/01/28 | 3,155 | 3,310 | 3,095 | 3,285 | 341,000 |
| 2025/01/27 | 3,175 | 3,185 | 3,110 | 3,120 | 288,100 |
| 2025/01/24 | 3,005 | 3,145 | 3,005 | 3,140 | 323,300 |
| 2025/01/23 | 2,967 | 3,020 | 2,912 | 3,005 | 370,800 |
| 2025/01/22 | 2,951 | 3,035 | 2,919 | 2,967 | 373,800 |
| 2025/01/21 | 3,065 | 3,085 | 2,905 | 2,937 | 513,900 |
| 2025/01/20 | 3,000 | 3,115 | 2,993 | 3,095 | 389,800 |
| 2025/01/17 | 2,913 | 2,976 | 2,851 | 2,976 | 571,700 |
| 2025/01/16 | 2,950 | 2,990 | 2,827 | 2,884 | 911,300 |
| 2025/01/15 | 3,060 | 3,090 | 2,800 | 2,885 | 1,540,700 |
| 2025/01/14 | 3,215 | 3,240 | 3,065 | 3,090 | 267,800 |
| 2025/01/10 | 3,075 | 3,275 | 3,055 | 3,230 | 391,600 |
| 2025/01/09 | 3,080 | 3,105 | 3,025 | 3,085 | 418,700 |
| 2025/01/08 | 3,030 | 3,165 | 2,988 | 3,145 | 436,200 |
| 2025/01/07 | 3,025 | 3,090 | 2,976 | 3,065 | 530,700 |
| 2025/01/06 | 3,035 | 3,125 | 2,923 | 2,923 | 538,800 |
| 2024/12/30 | 3,085 | 3,105 | 3,030 | 3,035 | 339,000 |
| 2024/12/27 | 3,150 | 3,160 | 3,110 | 3,135 | 423,300 |
| 2024/12/26 | 3,130 | 3,155 | 3,100 | 3,100 | 211,300 |
| 2024/12/25 | 3,145 | 3,230 | 3,110 | 3,145 | 210,500 |
| 2024/12/24 | 3,140 | 3,165 | 3,100 | 3,110 | 333,100 |
| 2024/12/23 | 3,215 | 3,275 | 3,185 | 3,200 | 416,600 |
| 2024/12/20 | 3,285 | 3,300 | 3,210 | 3,215 | 388,500 |
| 2024/12/19 | 3,195 | 3,300 | 3,180 | 3,285 | 684,900 |
| 2024/12/18 | 3,350 | 3,370 | 3,290 | 3,290 | 512,400 |
| 2024/12/17 | 3,310 | 3,375 | 3,245 | 3,375 | 613,600 |
| 2024/12/16 | 3,235 | 3,265 | 3,195 | 3,230 | 322,600 |
| 2024/12/13 | 3,280 | 3,290 | 3,185 | 3,265 | 266,900 |
| 2024/12/12 | 3,280 | 3,335 | 3,230 | 3,250 | 563,400 |
| 2024/12/11 | 3,255 | 3,285 | 3,210 | 3,245 | 300,100 |
| 2024/12/10 | 3,320 | 3,330 | 3,210 | 3,255 | 419,200 |
| 2024/12/09 | 3,135 | 3,280 | 3,135 | 3,275 | 556,100 |
| 2024/12/06 | 3,060 | 3,125 | 3,050 | 3,080 | 552,500 |
| 2024/12/05 | 3,100 | 3,165 | 3,100 | 3,130 | 493,500 |
| 2024/12/04 | 3,020 | 3,115 | 3,000 | 3,100 | 507,500 |
| 2024/12/03 | 3,050 | 3,095 | 2,992 | 3,050 | 612,700 |
| 2024/12/02 | 2,988 | 3,100 | 2,960 | 3,050 | 629,000 |
| 2024/11/29 | 2,841 | 2,967 | 2,799 | 2,948 | 442,800 |
| 2024/11/28 | 2,795 | 2,878 | 2,759 | 2,847 | 416,700 |
| 2024/11/27 | 2,691 | 2,795 | 2,635 | 2,795 | 588,100 |
| 2024/11/26 | 2,630 | 2,708 | 2,616 | 2,695 | 414,800 |
| 2024/11/25 | 2,617 | 2,699 | 2,573 | 2,638 | 644,000 |
| 2024/11/22 | 2,690 | 2,704 | 2,589 | 2,589 | 688,300 |
| 2024/11/21 | 2,688 | 2,758 | 2,637 | 2,681 | 669,900 |
| 2024/11/20 | 2,700 | 2,714 | 2,617 | 2,628 | 758,500 |
| 2024/11/19 | 2,769 | 2,829 | 2,705 | 2,708 | 724,500 |
| 2024/11/18 | 2,770 | 2,808 | 2,680 | 2,757 | 805,300 |
| 2024/11/15 | 3,035 | 3,065 | 2,603 | 2,798 | 1,983,200 |
| 2024/11/14 | 2,990 | 3,000 | 2,867 | 2,900 | 528,400 |
| 2024/11/13 | 2,909 | 2,994 | 2,885 | 2,984 | 485,100 |
| 2024/11/12 | 2,970 | 3,015 | 2,913 | 2,924 | 569,200 |
| 2024/11/11 | 2,953 | 3,025 | 2,936 | 3,005 | 308,000 |
| 2024/11/08 | 2,920 | 3,030 | 2,868 | 2,986 | 406,900 |
| 2024/11/07 | 2,873 | 2,937 | 2,828 | 2,870 | 448,800 |
| 2024/11/06 | 2,849 | 2,905 | 2,785 | 2,856 | 466,900 |
| 2024/11/05 | 2,775 | 2,818 | 2,742 | 2,799 | 293,600 |
| 2024/11/01 | 2,837 | 2,854 | 2,768 | 2,785 | 264,900 |
| 2024/10/31 | 2,813 | 2,875 | 2,782 | 2,875 | 300,300 |
| 2024/10/30 | 2,819 | 2,857 | 2,780 | 2,850 | 425,300 |
| 2024/10/29 | 2,780 | 2,825 | 2,735 | 2,799 | 594,700 |
| 2024/10/28 | 2,665 | 2,807 | 2,656 | 2,747 | 608,300 |
| 2024/10/25 | 2,710 | 2,725 | 2,657 | 2,665 | 556,900 |
| 2024/10/24 | 2,781 | 2,794 | 2,702 | 2,702 | 684,800 |
| 2024/10/23 | 2,853 | 2,874 | 2,785 | 2,822 | 471,400 |
| 2024/10/22 | 2,944 | 2,959 | 2,834 | 2,834 | 648,100 |