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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |