日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

フリークアウト・ホールディングス(6094)の株価時系列情報

フリークアウト・ホールディングス(6094)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
2024/03/28 791 812 778 783 61,300
2024/03/27 807 809 781 781 109,700
2024/03/26 767 811 760 804 117,000
2024/03/25 760 786 758 772 74,200
2024/03/22 746 758 740 758 96,500
2024/03/21 751 751 738 748 71,500
2024/03/19 738 753 735 742 77,700
2024/03/18 740 748 728 738 23,600
2024/03/15 740 742 724 725 48,900
2024/03/14 725 755 725 746 40,000
2024/03/13 724 727 719 723 9,900
2024/03/12 718 734 711 725 45,300
2024/03/11 728 731 708 712 45,700
2024/03/08 717 732 708 732 84,900
2024/03/07 742 751 724 724 47,900
2024/03/06 731 755 729 746 49,700
2024/03/05 735 745 732 733 42,200
2024/03/04 750 758 736 745 41,500
2024/03/01 749 755 734 745 92,000
2024/02/29 748 759 740 749 59,900
2024/02/28 735 764 735 753 96,100
2024/02/27 730 747 729 741 41,000
2024/02/26 731 744 729 730 28,100
2024/02/22 740 752 724 727 83,200
2024/02/21 764 764 740 740 41,200
2024/02/20 754 770 752 757 43,200
2024/02/19 730 761 730 753 64,900
2024/02/16 690 740 683 730 134,700
2024/02/15 704 711 697 699 90,000
2024/02/14 717 717 702 704 83,700
2024/02/13 731 742 720 730 91,800
2024/02/09 735 741 725 728 54,200
2024/02/08 746 749 737 739 29,000
2024/02/07 753 753 735 745 84,500
2024/02/06 756 764 743 753 44,800
2024/02/05 732 759 724 756 92,700
2024/02/02 723 738 723 726 44,600
2024/02/01 726 730 712 723 36,300
2024/01/31 725 726 705 726 112,300
2024/01/30 736 740 717 721 92,500
2024/01/29 738 739 728 729 46,600
2024/01/26 740 752 729 732 76,300
2024/01/25 746 749 724 748 105,200
2024/01/24 743 754 738 749 37,900
2024/01/23 764 764 743 743 47,600
2024/01/22 757 769 748 768 62,400
2024/01/19 734 756 720 756 104,600
2024/01/18 723 739 708 732 135,700
2024/01/17 765 765 731 731 141,100
2024/01/16 783 788 764 766 111,400
2024/01/15 806 806 774 783 154,100
2024/01/12 836 837 809 811 82,700
2024/01/11 862 865 825 831 117,900
2024/01/10 850 873 845 862 54,800
2024/01/09 839 863 834 858 94,700
2024/01/05 856 865 822 823 154,200
2024/01/04 868 868 840 867 62,400
2023/12/29 878 879 865 868 50,100
2023/12/28 871 887 860 883 63,900
2023/12/27 845 883 841 875 139,000
2023/12/26 825 874 825 840 152,500
2023/12/25 831 859 818 820 99,400
2023/12/22 841 862 823 832 58,100
2023/12/21 838 851 836 845 34,000
2023/12/20 842 879 839 843 95,500
2023/12/19 834 852 832 833 57,400
2023/12/18 814 846 801 834 91,600
2023/12/15 815 823 805 812 40,900
2023/12/14 801 819 788 804 69,800
2023/12/13 803 805 778 786 111,200
2023/12/12 818 821 797 798 361,500
2023/12/11 790 828 790 815 86,400
2023/12/08 791 795 780 785 101,900
2023/12/07 827 830 803 806 87,300
2023/12/06 821 844 821 840 102,300
2023/12/05 841 842 810 825 150,900
2023/12/04 864 865 845 849 117,500
2023/12/01 905 905 872 872 76,900
2023/11/30 921 932 896 900 63,600
2023/11/29 928 940 924 926 33,000
2023/11/28 940 952 926 926 38,100
2023/11/27 955 967 929 929 75,500
2023/11/24 955 986 955 956 70,900
2023/11/22 964 964 944 955 76,000
2023/11/21 916 969 916 963 115,800
2023/11/20 911 936 910 916 113,700
2023/11/17 919 930 895 906 209,300
2023/11/16 897 955 897 949 235,100
2023/11/15 809 914 809 889 573,300
2023/11/14 810 810 794 794 78,800
2023/11/13 811 822 803 804 73,800
2023/11/10 825 825 807 815 75,200
2023/11/09 797 826 797 826 81,500
2023/11/08 825 832 795 799 115,500
2023/11/07 814 832 801 816 150,500
2023/11/06 800 815 794 806 109,100
2023/11/02 768 790 764 779 73,300
2023/11/01 775 784 763 768 69,400
2023/10/31 770 774 759 770 68,100
2023/10/30 756 778 756 769 83,900
2023/10/27 769 780 758 765 115,400
2023/10/26 790 797 773 776 94,800
2023/10/25 809 820 795 800 127,900
2023/10/24 760 804 750 800 137,900
2023/10/23 744 778 744 763 159,000
2023/10/20 724 763 711 756 225,000
2023/10/19 741 745 725 732 312,300
2023/10/18 755 762 748 757 193,900
2023/10/17 756 768 742 757 180,300
2023/10/16 753 765 746 756 107,000
2023/10/13 788 789 759 767 202,800
2023/10/12 782 803 771 800 164,100
2023/10/11 810 812 792 792 139,300
2023/10/10 817 834 807 818 215,900
2023/10/06 827 834 811 832 79,500
2023/10/05 830 836 814 835 91,300
2023/10/04 836 846 814 824 219,900
2023/10/03 901 902 865 866 124,800
2023/10/02 958 958 904 904 110,200
2023/09/29 941 951 934 943 40,500
2023/09/28 964 968 937 940 98,900
2023/09/27 981 1,000 954 979 88,300
2023/09/26 991 997 968 981 83,800
2023/09/25 1,010 1,019 1,000 1,000 21,000
2023/09/22 1,016 1,024 1,004 1,004 67,300
2023/09/21 1,020 1,042 1,015 1,039 71,100
2023/09/20 1,010 1,037 1,010 1,028 76,200
2023/09/19 998 1,024 994 1,006 94,700
2023/09/15 965 988 960 986 41,200
2023/09/14 969 980 968 968 23,600
2023/09/13 961 975 960 969 19,200
2023/09/12 973 988 957 966 44,300
2023/09/11 970 996 959 967 81,400
2023/09/08 931 959 931 951 47,100
2023/09/07 942 947 927 946 94,500
2023/09/06 970 970 941 957 186,200
2023/09/05 989 993 970 972 93,600
2023/09/04 990 1,003 985 989 47,500
2023/09/01 979 997 972 990 48,100
2023/08/31 1,034 1,038 978 978 94,700
2023/08/30 993 1,028 991 1,016 140,500
2023/08/29 949 997 937 992 151,600
2023/08/28 924 944 924 934 64,100
2023/08/25 906 920 896 916 67,700
2023/08/24 928 929 908 921 69,300
2023/08/23 933 933 907 921 66,500
2023/08/22 955 955 916 928 104,700
2023/08/21 950 983 944 954 103,900
2023/08/18 930 984 923 950 287,400
2023/08/17 932 932 886 927 310,500
2023/08/16 991 994 918 936 338,200
2023/08/15 980 1,004 948 1,002 255,700
2023/08/14 1,180 1,180 966 982 698,300
2023/08/10 1,231 1,252 1,221 1,230 121,800
2023/08/09 1,227 1,231 1,203 1,231 59,500
2023/08/08 1,259 1,259 1,214 1,214 67,000
2023/08/07 1,227 1,254 1,219 1,253 37,900
2023/08/04 1,234 1,243 1,204 1,238 78,900
2023/08/03 1,223 1,251 1,223 1,227 50,200
2023/08/02 1,213 1,247 1,208 1,238 39,200
2023/08/01 1,276 1,276 1,230 1,230 97,400
2023/07/31 1,269 1,290 1,264 1,279 89,300
2023/07/28 1,228 1,280 1,217 1,265 113,900
2023/07/27 1,230 1,245 1,222 1,240 54,700
2023/07/26 1,221 1,241 1,207 1,239 52,200
2023/07/25 1,222 1,230 1,204 1,221 67,000
2023/07/24 1,211 1,237 1,211 1,233 45,200
2023/07/21 1,228 1,229 1,199 1,213 109,800
2023/07/20 1,212 1,217 1,193 1,211 81,300
2023/07/19 1,257 1,257 1,211 1,227 166,300
2023/07/18 1,290 1,311 1,257 1,265 113,700
2023/07/14 1,285 1,305 1,264 1,272 110,400
2023/07/13 1,263 1,278 1,238 1,268 92,600
2023/07/12 1,267 1,281 1,240 1,249 132,800
2023/07/11 1,264 1,276 1,234 1,245 146,800
2023/07/10 1,228 1,263 1,223 1,263 124,000
2023/07/07 1,200 1,249 1,191 1,234 138,300
2023/07/06 1,197 1,228 1,191 1,204 99,600
2023/07/05 1,222 1,228 1,193 1,224 126,200
2023/07/04 1,223 1,245 1,217 1,226 132,800
2023/07/03 1,220 1,252 1,199 1,216 216,600
2023/06/30 1,161 1,203 1,152 1,193 135,800
2023/06/29 1,144 1,179 1,142 1,161 82,100
2023/06/28 1,143 1,150 1,124 1,134 70,800
2023/06/27 1,140 1,140 1,106 1,120 107,900
2023/06/26 1,138 1,158 1,128 1,141 138,800
2023/06/23 1,188 1,218 1,155 1,168 183,400
2023/06/22 1,179 1,193 1,168 1,188 106,400
2023/06/21 1,181 1,235 1,176 1,188 306,700
2023/06/20 1,164 1,187 1,159 1,187 130,800
2023/06/19 1,150 1,164 1,140 1,151 122,600
2023/06/16 1,125 1,160 1,125 1,146 95,200
2023/06/15 1,112 1,145 1,110 1,136 95,900
2023/06/14 1,140 1,140 1,108 1,115 83,500
2023/06/13 1,135 1,144 1,120 1,139 141,400
2023/06/12 1,085 1,151 1,085 1,138 174,600
2023/06/09 1,095 1,100 1,069 1,075 176,700
2023/06/08 1,122 1,122 1,093 1,096 166,200
2023/06/07 1,157 1,166 1,121 1,134 100,300
2023/06/06 1,153 1,157 1,134 1,151 99,600

このページの先頭へ