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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 2,980 | 3,045 | 2,958 | 2,976 | 416,200 |
| 2024/10/18 | 2,972 | 3,055 | 2,964 | 2,996 | 417,500 |
| 2024/10/17 | 3,095 | 3,130 | 3,020 | 3,025 | 642,900 |
| 2024/10/16 | 3,185 | 3,210 | 3,115 | 3,115 | 910,000 |
| 2024/10/15 | 3,300 | 3,345 | 3,215 | 3,255 | 632,800 |
| 2024/10/11 | 3,360 | 3,445 | 3,275 | 3,365 | 1,357,900 |
| 2024/10/10 | 3,160 | 3,225 | 3,130 | 3,225 | 935,200 |
| 2024/10/09 | 2,927 | 3,170 | 2,909 | 3,145 | 1,437,400 |
| 2024/10/08 | 2,822 | 2,948 | 2,778 | 2,893 | 1,175,300 |
| 2024/10/07 | 2,834 | 2,852 | 2,757 | 2,776 | 812,600 |
| 2024/10/04 | 2,765 | 2,876 | 2,703 | 2,806 | 1,332,200 |
| 2024/10/03 | 2,504 | 2,755 | 2,460 | 2,744 | 1,486,800 |
| 2024/10/02 | 2,434 | 2,502 | 2,411 | 2,430 | 400,800 |
| 2024/10/01 | 2,461 | 2,464 | 2,391 | 2,456 | 308,800 |
| 2024/09/30 | 2,453 | 2,502 | 2,428 | 2,444 | 666,000 |
| 2024/09/27 | 2,543 | 2,576 | 2,514 | 2,525 | 285,900 |
| 2024/09/26 | 2,482 | 2,543 | 2,452 | 2,518 | 444,000 |
| 2024/09/25 | 2,600 | 2,610 | 2,466 | 2,491 | 746,300 |
| 2024/09/24 | 2,707 | 2,719 | 2,669 | 2,670 | 287,600 |
| 2024/09/20 | 2,812 | 2,815 | 2,677 | 2,679 | 425,500 |
| 2024/09/19 | 2,675 | 2,775 | 2,660 | 2,739 | 612,900 |
| 2024/09/18 | 2,646 | 2,698 | 2,634 | 2,642 | 381,400 |
| 2024/09/17 | 2,606 | 2,623 | 2,572 | 2,605 | 375,400 |
| 2024/09/13 | 2,639 | 2,639 | 2,516 | 2,580 | 353,400 |
| 2024/09/12 | 2,591 | 2,623 | 2,565 | 2,623 | 287,500 |
| 2024/09/11 | 2,630 | 2,693 | 2,521 | 2,551 | 411,600 |
| 2024/09/10 | 2,655 | 2,689 | 2,587 | 2,629 | 356,800 |
| 2024/09/09 | 2,629 | 2,708 | 2,611 | 2,630 | 572,600 |
| 2024/09/06 | 2,721 | 2,747 | 2,677 | 2,686 | 293,500 |
| 2024/09/05 | 2,688 | 2,848 | 2,688 | 2,749 | 482,300 |
| 2024/09/04 | 2,760 | 2,789 | 2,670 | 2,701 | 498,400 |
| 2024/09/03 | 2,814 | 2,899 | 2,805 | 2,856 | 473,900 |
| 2024/09/02 | 2,795 | 2,877 | 2,786 | 2,864 | 376,800 |
| 2024/08/30 | 2,803 | 2,847 | 2,769 | 2,779 | 563,400 |
| 2024/08/29 | 2,750 | 2,865 | 2,740 | 2,838 | 463,600 |
| 2024/08/28 | 2,987 | 2,997 | 2,846 | 2,861 | 884,100 |
| 2024/08/27 | 2,960 | 3,100 | 2,941 | 3,080 | 711,900 |
| 2024/08/26 | 2,715 | 3,000 | 2,715 | 3,000 | 1,445,600 |
| 2024/08/23 | 2,736 | 2,760 | 2,630 | 2,665 | 519,800 |
| 2024/08/22 | 2,626 | 2,760 | 2,626 | 2,760 | 711,500 |
| 2024/08/21 | 2,660 | 2,700 | 2,650 | 2,650 | 292,800 |
| 2024/08/20 | 2,537 | 2,700 | 2,535 | 2,679 | 751,600 |
| 2024/08/19 | 2,484 | 2,528 | 2,471 | 2,481 | 348,600 |
| 2024/08/16 | 2,500 | 2,568 | 2,428 | 2,463 | 878,800 |
| 2024/08/15 | 2,476 | 2,497 | 2,283 | 2,375 | 1,037,200 |
| 2024/08/14 | 2,380 | 2,408 | 2,311 | 2,376 | 734,300 |
| 2024/08/13 | 2,253 | 2,320 | 2,239 | 2,300 | 567,800 |
| 2024/08/09 | 2,245 | 2,326 | 2,225 | 2,290 | 351,300 |
| 2024/08/08 | 2,169 | 2,305 | 2,150 | 2,290 | 367,500 |
| 2024/08/07 | 2,065 | 2,253 | 2,064 | 2,218 | 347,300 |
| 2024/08/06 | 2,200 | 2,219 | 2,055 | 2,115 | 508,500 |
| 2024/08/05 | 2,058 | 2,272 | 2,050 | 2,061 | 1,098,600 |
| 2024/08/02 | 2,247 | 2,252 | 2,151 | 2,156 | 744,500 |
| 2024/08/01 | 2,406 | 2,410 | 2,311 | 2,366 | 487,500 |
| 2024/07/31 | 2,467 | 2,482 | 2,408 | 2,441 | 494,800 |
| 2024/07/30 | 2,531 | 2,534 | 2,469 | 2,487 | 292,200 |
| 2024/07/29 | 2,545 | 2,578 | 2,507 | 2,555 | 322,800 |
| 2024/07/26 | 2,530 | 2,541 | 2,500 | 2,500 | 238,600 |
| 2024/07/25 | 2,509 | 2,532 | 2,460 | 2,490 | 371,300 |
| 2024/07/24 | 2,569 | 2,630 | 2,559 | 2,559 | 267,100 |
| 2024/07/23 | 2,623 | 2,647 | 2,576 | 2,589 | 282,900 |
| 2024/07/22 | 2,600 | 2,612 | 2,541 | 2,580 | 375,800 |
| 2024/07/19 | 2,650 | 2,692 | 2,615 | 2,615 | 298,300 |
| 2024/07/18 | 2,703 | 2,805 | 2,682 | 2,688 | 419,900 |
| 2024/07/17 | 2,723 | 2,791 | 2,717 | 2,723 | 451,300 |
| 2024/07/16 | 2,721 | 2,752 | 2,674 | 2,709 | 694,500 |
| 2024/07/12 | 2,568 | 2,727 | 2,508 | 2,717 | 1,000,800 |
| 2024/07/11 | 2,542 | 2,542 | 2,401 | 2,518 | 632,300 |
| 2024/07/10 | 2,550 | 2,585 | 2,495 | 2,569 | 311,200 |
| 2024/07/09 | 2,475 | 2,537 | 2,470 | 2,535 | 277,000 |
| 2024/07/08 | 2,475 | 2,516 | 2,470 | 2,488 | 221,300 |
| 2024/07/05 | 2,421 | 2,498 | 2,419 | 2,472 | 255,700 |
| 2024/07/04 | 2,411 | 2,480 | 2,395 | 2,425 | 370,400 |
| 2024/07/03 | 2,472 | 2,512 | 2,438 | 2,438 | 356,700 |
| 2024/07/02 | 2,375 | 2,472 | 2,353 | 2,465 | 367,200 |
| 2024/07/01 | 2,479 | 2,509 | 2,340 | 2,375 | 638,600 |
| 2024/06/28 | 2,450 | 2,473 | 2,397 | 2,422 | 323,200 |
| 2024/06/27 | 2,387 | 2,449 | 2,384 | 2,434 | 433,500 |
| 2024/06/26 | 2,447 | 2,483 | 2,387 | 2,422 | 358,500 |
| 2024/06/25 | 2,399 | 2,429 | 2,377 | 2,397 | 310,300 |
| 2024/06/24 | 2,423 | 2,484 | 2,382 | 2,399 | 497,100 |
| 2024/06/21 | 2,353 | 2,455 | 2,353 | 2,447 | 811,000 |
| 2024/06/20 | 2,330 | 2,368 | 2,287 | 2,336 | 441,800 |
| 2024/06/19 | 2,283 | 2,305 | 2,268 | 2,297 | 511,700 |
| 2024/06/18 | 2,312 | 2,312 | 2,246 | 2,250 | 562,200 |
| 2024/06/17 | 2,317 | 2,364 | 2,275 | 2,330 | 367,800 |
| 2024/06/14 | 2,330 | 2,384 | 2,315 | 2,329 | 484,600 |
| 2024/06/13 | 2,334 | 2,404 | 2,310 | 2,364 | 417,700 |
| 2024/06/12 | 2,358 | 2,394 | 2,295 | 2,314 | 371,500 |
| 2024/06/11 | 2,298 | 2,375 | 2,263 | 2,358 | 477,100 |
| 2024/06/10 | 2,229 | 2,300 | 2,210 | 2,280 | 684,900 |
| 2024/06/07 | 2,318 | 2,413 | 2,287 | 2,320 | 1,970,600 |
| 2024/06/06 | 2,380 | 2,385 | 2,190 | 2,190 | 1,464,800 |
| 2024/06/05 | 2,496 | 2,547 | 2,395 | 2,415 | 758,400 |
| 2024/06/04 | 2,438 | 2,592 | 2,422 | 2,506 | 795,200 |
| 2024/06/03 | 2,498 | 2,507 | 2,439 | 2,443 | 496,400 |
| 2024/05/31 | 2,436 | 2,519 | 2,395 | 2,498 | 676,900 |
| 2024/05/30 | 2,414 | 2,479 | 2,327 | 2,464 | 981,100 |
| 2024/05/29 | 2,545 | 2,586 | 2,459 | 2,462 | 718,300 |
| 2024/05/28 | 2,630 | 2,658 | 2,566 | 2,582 | 500,500 |
| 2024/05/27 | 2,598 | 2,645 | 2,564 | 2,622 | 366,100 |
| 2024/05/24 | 2,607 | 2,706 | 2,578 | 2,633 | 501,100 |
| 2024/05/23 | 2,848 | 2,848 | 2,628 | 2,648 | 819,700 |
| 2024/05/22 | 2,764 | 2,833 | 2,762 | 2,799 | 601,600 |
| 2024/05/21 | 2,850 | 2,863 | 2,791 | 2,791 | 452,100 |
| 2024/05/20 | 2,841 | 2,927 | 2,824 | 2,852 | 642,400 |
| 2024/05/17 | 2,836 | 2,919 | 2,823 | 2,866 | 435,000 |
| 2024/05/16 | 2,920 | 2,978 | 2,796 | 2,868 | 1,592,900 |
| 2024/05/15 | 3,105 | 3,190 | 3,040 | 3,080 | 654,200 |
| 2024/05/14 | 3,000 | 3,085 | 2,977 | 3,080 | 395,700 |
| 2024/05/13 | 2,900 | 2,980 | 2,875 | 2,963 | 343,600 |
| 2024/05/10 | 2,977 | 2,991 | 2,918 | 2,950 | 328,300 |
| 2024/05/09 | 2,945 | 3,010 | 2,921 | 2,977 | 340,900 |
| 2024/05/08 | 2,950 | 3,040 | 2,921 | 2,950 | 381,700 |
| 2024/05/07 | 2,874 | 2,986 | 2,873 | 2,978 | 532,400 |
| 2024/05/02 | 2,891 | 2,907 | 2,786 | 2,815 | 371,300 |
| 2024/05/01 | 2,793 | 2,908 | 2,739 | 2,886 | 592,100 |
| 2024/04/30 | 2,805 | 2,835 | 2,768 | 2,795 | 354,400 |
| 2024/04/26 | 2,748 | 2,795 | 2,720 | 2,755 | 342,500 |
| 2024/04/25 | 2,774 | 2,799 | 2,747 | 2,755 | 359,900 |
| 2024/04/24 | 2,805 | 2,888 | 2,791 | 2,840 | 511,200 |
| 2024/04/23 | 2,830 | 2,879 | 2,707 | 2,738 | 773,800 |
| 2024/04/22 | 2,699 | 2,770 | 2,615 | 2,768 | 639,000 |
| 2024/04/19 | 2,710 | 2,726 | 2,591 | 2,649 | 902,400 |
| 2024/04/18 | 2,720 | 2,789 | 2,700 | 2,724 | 689,800 |
| 2024/04/17 | 2,863 | 2,912 | 2,732 | 2,760 | 989,600 |
| 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 |