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 |
|---|---|---|---|---|---|
| 2024/04/16 | 2,735 | 2,917 | 2,639 | 2,913 | 1,232,200 |
| 2024/04/15 | 3,045 | 3,070 | 2,765 | 2,769 | 1,333,900 |
| 2024/04/12 | 3,130 | 3,170 | 3,055 | 3,075 | 360,900 |
| 2024/04/11 | 3,170 | 3,185 | 3,105 | 3,130 | 379,400 |
| 2024/04/10 | 3,300 | 3,335 | 3,240 | 3,270 | 284,300 |
| 2024/04/09 | 3,160 | 3,260 | 3,145 | 3,240 | 319,800 |
| 2024/04/08 | 3,135 | 3,255 | 3,110 | 3,170 | 473,900 |
| 2024/04/05 | 3,145 | 3,205 | 3,085 | 3,105 | 423,200 |
| 2024/04/04 | 3,225 | 3,250 | 3,160 | 3,180 | 454,500 |
| 2024/04/03 | 3,225 | 3,285 | 3,145 | 3,215 | 878,900 |
| 2024/04/02 | 3,450 | 3,555 | 3,430 | 3,435 | 418,300 |
| 2024/04/01 | 3,500 | 3,515 | 3,455 | 3,470 | 399,100 |
| 2024/03/29 | 3,505 | 3,610 | 3,470 | 3,540 | 587,400 |
| 2024/03/28 | 3,600 | 3,600 | 3,385 | 3,470 | 1,273,900 |
| 2024/03/27 | 3,665 | 3,770 | 3,600 | 3,720 | 456,600 |
| 2024/03/26 | 3,600 | 3,680 | 3,570 | 3,660 | 339,900 |
| 2024/03/25 | 3,630 | 3,745 | 3,600 | 3,635 | 503,800 |
| 2024/03/22 | 3,705 | 3,795 | 3,670 | 3,700 | 598,600 |
| 2024/03/21 | 3,745 | 4,020 | 3,735 | 3,765 | 1,217,700 |
| 2024/03/19 | 3,615 | 3,725 | 3,550 | 3,685 | 472,700 |
| 2024/03/18 | 3,500 | 3,605 | 3,470 | 3,590 | 641,200 |
| 2024/03/15 | 3,465 | 3,515 | 3,375 | 3,400 | 635,800 |
| 2024/03/14 | 3,575 | 3,625 | 3,505 | 3,535 | 516,100 |
| 2024/03/13 | 3,620 | 3,660 | 3,500 | 3,505 | 441,000 |
| 2024/03/12 | 3,610 | 3,665 | 3,470 | 3,625 | 627,200 |
| 2024/03/11 | 3,415 | 3,680 | 3,410 | 3,655 | 1,172,800 |
| 2024/03/08 | 3,495 | 3,560 | 3,410 | 3,440 | 851,300 |
| 2024/03/07 | 3,630 | 3,800 | 3,555 | 3,590 | 1,322,900 |
| 2024/03/06 | 3,470 | 3,595 | 3,370 | 3,580 | 1,314,800 |
| 2024/03/05 | 3,650 | 3,685 | 3,380 | 3,400 | 1,171,000 |
| 2024/03/04 | 3,755 | 3,885 | 3,580 | 3,720 | 1,623,700 |
| 2024/03/01 | 3,510 | 3,765 | 3,485 | 3,745 | 1,870,300 |
| 2024/02/29 | 3,455 | 3,520 | 3,335 | 3,460 | 1,929,500 |
| 2024/02/28 | 3,205 | 3,470 | 3,180 | 3,420 | 2,703,300 |
| 2024/02/27 | 2,960 | 3,230 | 2,908 | 3,225 | 2,602,900 |
| 2024/02/26 | 2,693 | 2,808 | 2,644 | 2,766 | 1,395,900 |
| 2024/02/22 | 2,579 | 2,621 | 2,503 | 2,595 | 778,700 |
| 2024/02/21 | 2,508 | 2,542 | 2,415 | 2,534 | 1,073,000 |
| 2024/02/20 | 2,636 | 2,699 | 2,544 | 2,552 | 552,600 |
| 2024/02/19 | 2,630 | 2,655 | 2,587 | 2,636 | 647,800 |
| 2024/02/16 | 2,530 | 2,687 | 2,475 | 2,672 | 1,299,900 |
| 2024/02/15 | 2,657 | 2,719 | 2,490 | 2,534 | 1,921,100 |
| 2024/02/14 | 2,750 | 2,809 | 2,694 | 2,707 | 767,300 |
| 2024/02/13 | 2,761 | 2,825 | 2,740 | 2,785 | 437,800 |
| 2024/02/09 | 2,722 | 2,782 | 2,720 | 2,749 | 238,500 |
| 2024/02/08 | 2,726 | 2,778 | 2,690 | 2,749 | 266,800 |
| 2024/02/07 | 2,735 | 2,735 | 2,681 | 2,725 | 267,100 |
| 2024/02/06 | 2,709 | 2,790 | 2,675 | 2,733 | 452,200 |
| 2024/02/05 | 2,750 | 2,761 | 2,697 | 2,710 | 705,000 |
| 2024/02/02 | 2,780 | 2,837 | 2,752 | 2,755 | 457,900 |
| 2024/02/01 | 2,767 | 2,792 | 2,692 | 2,756 | 1,026,100 |
| 2024/01/31 | 2,791 | 2,818 | 2,747 | 2,817 | 564,300 |
| 2024/01/30 | 2,851 | 2,885 | 2,798 | 2,841 | 419,100 |
| 2024/01/29 | 2,900 | 2,900 | 2,820 | 2,829 | 498,200 |
| 2024/01/26 | 2,910 | 3,010 | 2,882 | 2,916 | 442,000 |
| 2024/01/25 | 2,877 | 2,939 | 2,824 | 2,928 | 413,200 |
| 2024/01/24 | 2,900 | 2,936 | 2,878 | 2,898 | 273,400 |
| 2024/01/23 | 2,916 | 2,949 | 2,870 | 2,910 | 499,100 |
| 2024/01/22 | 2,878 | 2,914 | 2,838 | 2,881 | 502,700 |
| 2024/01/19 | 2,815 | 2,873 | 2,785 | 2,828 | 490,500 |
| 2024/01/18 | 2,848 | 2,881 | 2,759 | 2,775 | 599,100 |
| 2024/01/17 | 2,980 | 2,996 | 2,851 | 2,863 | 628,300 |
| 2024/01/16 | 3,060 | 3,135 | 2,990 | 2,997 | 585,600 |
| 2024/01/15 | 2,925 | 3,070 | 2,900 | 3,065 | 639,800 |
| 2024/01/12 | 2,906 | 2,934 | 2,828 | 2,915 | 573,700 |
| 2024/01/11 | 2,950 | 2,950 | 2,867 | 2,881 | 442,600 |
| 2024/01/10 | 2,869 | 2,946 | 2,853 | 2,910 | 369,000 |
| 2024/01/09 | 2,881 | 2,914 | 2,806 | 2,856 | 553,800 |
| 2024/01/05 | 2,980 | 2,995 | 2,829 | 2,831 | 1,015,200 |
| 2024/01/04 | 2,950 | 3,045 | 2,933 | 3,020 | 343,000 |
| 2023/12/29 | 3,070 | 3,115 | 3,025 | 3,055 | 199,300 |
| 2023/12/28 | 3,090 | 3,105 | 3,035 | 3,100 | 167,300 |
| 2023/12/27 | 3,070 | 3,145 | 3,030 | 3,095 | 340,000 |
| 2023/12/26 | 2,991 | 3,105 | 2,988 | 3,070 | 277,900 |
| 2023/12/25 | 2,937 | 2,999 | 2,913 | 2,999 | 240,500 |
| 2023/12/22 | 2,932 | 2,957 | 2,880 | 2,903 | 309,600 |
| 2023/12/21 | 3,025 | 3,050 | 2,903 | 2,917 | 289,100 |
| 2023/12/20 | 3,130 | 3,130 | 2,960 | 2,973 | 470,600 |
| 2023/12/19 | 3,055 | 3,100 | 3,005 | 3,100 | 265,400 |
| 2023/12/18 | 3,050 | 3,050 | 2,995 | 3,030 | 319,300 |
| 2023/12/15 | 3,075 | 3,230 | 3,065 | 3,080 | 668,500 |
| 2023/12/14 | 3,040 | 3,125 | 2,918 | 3,005 | 853,700 |
| 2023/12/13 | 2,795 | 2,904 | 2,793 | 2,890 | 521,000 |
| 2023/12/12 | 2,900 | 2,914 | 2,767 | 2,800 | 599,400 |
| 2023/12/11 | 2,927 | 2,970 | 2,847 | 2,863 | 676,200 |
| 2023/12/08 | 2,930 | 2,969 | 2,886 | 2,958 | 527,500 |
| 2023/12/07 | 3,075 | 3,090 | 2,956 | 2,992 | 619,600 |
| 2023/12/06 | 3,220 | 3,220 | 3,110 | 3,130 | 490,600 |
| 2023/12/05 | 3,350 | 3,360 | 3,180 | 3,185 | 552,600 |
| 2023/12/04 | 3,370 | 3,450 | 3,355 | 3,405 | 477,800 |
| 2023/12/01 | 3,400 | 3,430 | 3,320 | 3,350 | 392,000 |
| 2023/11/30 | 3,540 | 3,610 | 3,425 | 3,425 | 535,700 |
| 2023/11/29 | 3,445 | 3,590 | 3,445 | 3,535 | 337,900 |
| 2023/11/28 | 3,475 | 3,495 | 3,395 | 3,445 | 312,400 |
| 2023/11/27 | 3,530 | 3,630 | 3,465 | 3,465 | 373,500 |
| 2023/11/24 | 3,565 | 3,625 | 3,510 | 3,525 | 413,600 |
| 2023/11/22 | 3,530 | 3,590 | 3,480 | 3,530 | 720,400 |
| 2023/11/21 | 3,495 | 3,710 | 3,420 | 3,680 | 1,485,900 |
| 2023/11/20 | 3,280 | 3,415 | 3,260 | 3,355 | 505,700 |
| 2023/11/17 | 3,275 | 3,370 | 3,195 | 3,270 | 832,000 |
| 2023/11/16 | 3,300 | 3,380 | 3,235 | 3,345 | 780,200 |
| 2023/11/15 | 3,400 | 3,540 | 3,315 | 3,400 | 1,601,200 |
| 2023/11/14 | 3,160 | 3,215 | 3,085 | 3,150 | 502,200 |
| 2023/11/13 | 3,135 | 3,220 | 3,125 | 3,140 | 404,800 |
| 2023/11/10 | 3,220 | 3,220 | 3,080 | 3,130 | 513,800 |
| 2023/11/09 | 3,195 | 3,295 | 3,165 | 3,280 | 487,800 |
| 2023/11/08 | 3,130 | 3,265 | 3,100 | 3,230 | 1,074,600 |
| 2023/11/07 | 3,005 | 3,105 | 2,943 | 3,075 | 1,036,700 |
| 2023/11/06 | 2,840 | 3,165 | 2,833 | 3,135 | 1,526,300 |
| 2023/11/02 | 2,599 | 2,772 | 2,577 | 2,771 | 829,400 |
| 2023/11/01 | 2,557 | 2,581 | 2,486 | 2,571 | 877,100 |
| 2023/10/31 | 2,464 | 2,495 | 2,393 | 2,490 | 984,600 |
| 2023/10/30 | 2,478 | 2,526 | 2,444 | 2,503 | 431,500 |
| 2023/10/27 | 2,474 | 2,528 | 2,426 | 2,523 | 861,900 |
| 2023/10/26 | 2,535 | 2,562 | 2,493 | 2,513 | 961,100 |
| 2023/10/25 | 2,721 | 2,732 | 2,583 | 2,591 | 752,300 |
| 2023/10/24 | 2,685 | 2,718 | 2,540 | 2,694 | 959,100 |
| 2023/10/23 | 2,778 | 2,800 | 2,666 | 2,708 | 818,400 |
| 2023/10/20 | 2,827 | 2,877 | 2,795 | 2,825 | 506,000 |
| 2023/10/19 | 2,760 | 2,865 | 2,754 | 2,852 | 534,200 |
| 2023/10/18 | 2,900 | 2,900 | 2,765 | 2,813 | 475,700 |
| 2023/10/17 | 2,865 | 2,930 | 2,811 | 2,862 | 573,500 |
| 2023/10/16 | 2,930 | 2,931 | 2,780 | 2,820 | 1,286,800 |
| 2023/10/13 | 3,150 | 3,165 | 2,990 | 3,000 | 452,100 |
| 2023/10/12 | 3,120 | 3,225 | 3,100 | 3,210 | 431,100 |
| 2023/10/11 | 3,235 | 3,235 | 3,120 | 3,120 | 276,700 |
| 2023/10/10 | 3,150 | 3,220 | 3,115 | 3,205 | 538,700 |
| 2023/10/06 | 3,005 | 3,095 | 2,933 | 3,080 | 572,200 |
| 2023/10/05 | 2,926 | 3,080 | 2,918 | 3,065 | 675,400 |
| 2023/10/04 | 2,899 | 2,935 | 2,846 | 2,897 | 559,200 |
| 2023/10/03 | 2,955 | 3,005 | 2,892 | 2,945 | 425,100 |
| 2023/10/02 | 2,996 | 3,040 | 2,966 | 2,973 | 344,500 |
| 2023/09/29 | 2,940 | 3,015 | 2,934 | 2,972 | 375,600 |
| 2023/09/28 | 2,915 | 2,935 | 2,862 | 2,905 | 357,700 |
| 2023/09/27 | 2,852 | 2,920 | 2,852 | 2,909 | 268,600 |
| 2023/09/26 | 2,871 | 2,893 | 2,848 | 2,876 | 248,200 |
| 2023/09/25 | 2,840 | 2,885 | 2,825 | 2,876 | 323,300 |
| 2023/09/22 | 2,742 | 2,859 | 2,735 | 2,829 | 684,300 |
| 2023/09/21 | 2,950 | 2,950 | 2,777 | 2,780 | 999,900 |
| 2023/09/20 | 3,040 | 3,040 | 2,992 | 3,020 | 256,000 |
| 2023/09/19 | 2,956 | 3,070 | 2,947 | 3,045 | 358,700 |
| 2023/09/15 | 2,990 | 3,010 | 2,944 | 2,978 | 404,900 |
| 2023/09/14 | 2,980 | 3,015 | 2,965 | 2,968 | 316,100 |
| 2023/09/13 | 2,988 | 3,050 | 2,965 | 2,989 | 393,700 |
| 2023/09/12 | 3,080 | 3,125 | 3,045 | 3,050 | 286,600 |
| 2023/09/11 | 3,080 | 3,160 | 3,040 | 3,050 | 394,700 |
| 2023/09/08 | 3,140 | 3,200 | 3,060 | 3,085 | 456,500 |
| 2023/09/07 | 3,150 | 3,215 | 3,120 | 3,190 | 474,100 |
| 2023/09/06 | 3,100 | 3,240 | 3,095 | 3,220 | 684,600 |
| 2023/09/05 | 2,973 | 3,115 | 2,973 | 3,115 | 409,500 |
| 2023/09/04 | 3,045 | 3,105 | 2,973 | 2,995 | 571,200 |
| 2023/09/01 | 3,030 | 3,035 | 2,932 | 2,972 | 371,100 |
| 2023/08/31 | 2,900 | 3,060 | 2,880 | 3,040 | 726,600 |
| 2023/08/30 | 2,956 | 2,985 | 2,916 | 2,965 | 390,300 |
| 2023/08/29 | 2,779 | 2,946 | 2,773 | 2,946 | 793,800 |
| 2023/08/28 | 2,730 | 2,778 | 2,715 | 2,761 | 277,600 |
| 2023/08/25 | 2,698 | 2,756 | 2,662 | 2,728 | 882,500 |
| 2023/08/24 | 2,895 | 2,919 | 2,777 | 2,781 | 767,100 |
| 2023/08/23 | 2,773 | 2,878 | 2,766 | 2,878 | 354,000 |
| 2023/08/22 | 2,942 | 2,958 | 2,793 | 2,807 | 705,400 |
| 2023/08/21 | 2,776 | 2,950 | 2,776 | 2,927 | 869,700 |
| 2023/08/18 | 2,790 | 2,818 | 2,705 | 2,765 | 952,100 |
| 2023/08/17 | 2,800 | 2,858 | 2,782 | 2,840 | 812,700 |
| 2023/08/16 | 2,827 | 2,849 | 2,657 | 2,818 | 2,045,200 |
| 2023/08/15 | 2,944 | 2,951 | 2,750 | 2,877 | 2,642,900 |
| 2023/08/14 | 3,300 | 3,340 | 3,240 | 3,270 | 605,600 |
| 2023/08/10 | 3,195 | 3,290 | 3,175 | 3,285 | 385,500 |
| 2023/08/09 | 3,150 | 3,255 | 3,140 | 3,235 | 313,100 |
| 2023/08/08 | 3,160 | 3,210 | 3,150 | 3,165 | 322,400 |
| 2023/08/07 | 3,075 | 3,190 | 3,060 | 3,165 | 336,800 |
| 2023/08/04 | 3,040 | 3,145 | 3,040 | 3,140 | 414,600 |
| 2023/08/03 | 3,095 | 3,120 | 3,040 | 3,045 | 437,800 |
| 2023/08/02 | 3,160 | 3,175 | 3,110 | 3,140 | 337,900 |
| 2023/08/01 | 3,105 | 3,190 | 3,100 | 3,190 | 436,100 |
| 2023/07/31 | 3,170 | 3,180 | 3,095 | 3,130 | 473,100 |
| 2023/07/28 | 3,140 | 3,165 | 3,070 | 3,110 | 683,900 |
| 2023/07/27 | 3,190 | 3,215 | 3,165 | 3,195 | 279,300 |
| 2023/07/26 | 3,090 | 3,225 | 3,090 | 3,205 | 471,700 |
| 2023/07/25 | 3,135 | 3,150 | 3,090 | 3,115 | 364,900 |
| 2023/07/24 | 3,130 | 3,175 | 3,095 | 3,145 | 325,500 |
| 2023/07/21 | 3,040 | 3,110 | 3,035 | 3,095 | 268,800 |
| 2023/07/20 | 3,215 | 3,215 | 3,080 | 3,095 | 390,400 |
| 2023/07/19 | 3,200 | 3,250 | 3,175 | 3,225 | 429,200 |
| 2023/07/18 | 3,260 | 3,265 | 3,105 | 3,130 | 597,100 |
| 2023/07/14 | 3,330 | 3,365 | 3,215 | 3,220 | 495,200 |
| 2023/07/13 | 3,180 | 3,325 | 3,175 | 3,320 | 636,900 |
| 2023/07/12 | 3,180 | 3,190 | 3,135 | 3,145 | 278,100 |
| 2023/07/11 | 3,105 | 3,170 | 3,085 | 3,150 | 366,600 |
| 2023/07/10 | 3,020 | 3,130 | 2,999 | 3,065 | 324,300 |
| 2023/07/07 | 3,000 | 3,095 | 2,990 | 3,045 | 397,300 |
| 2023/07/06 | 3,100 | 3,130 | 3,055 | 3,065 | 384,700 |
| 2023/07/05 | 3,160 | 3,185 | 3,110 | 3,145 | 321,400 |
| 2023/07/04 | 3,120 | 3,205 | 3,070 | 3,200 | 768,600 |
| 2023/07/03 | 3,295 | 3,315 | 3,170 | 3,190 | 404,500 |
| 2023/06/30 | 3,215 | 3,290 | 3,180 | 3,255 | 513,700 |
| 2023/06/29 | 3,180 | 3,300 | 3,145 | 3,250 | 807,200 |
| 2023/06/28 | 3,160 | 3,170 | 3,030 | 3,140 | 940,500 |
| 2023/06/27 | 3,170 | 3,220 | 3,090 | 3,140 | 846,000 |
| 2023/06/26 | 3,300 | 3,325 | 3,170 | 3,210 | 740,400 |
| 2023/06/23 | 3,545 | 3,560 | 3,335 | 3,370 | 566,700 |