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 |
|---|---|---|---|---|---|
| 2024/07/26 | 855 | 893 | 855 | 876 | 43,900 |
| 2024/07/25 | 841 | 868 | 841 | 855 | 66,100 |
| 2024/07/24 | 853 | 875 | 842 | 847 | 33,800 |
| 2024/07/23 | 848 | 868 | 845 | 861 | 39,800 |
| 2024/07/22 | 850 | 850 | 825 | 825 | 20,200 |
| 2024/07/19 | 851 | 856 | 842 | 847 | 16,600 |
| 2024/07/18 | 846 | 882 | 846 | 855 | 65,900 |
| 2024/07/17 | 818 | 864 | 814 | 846 | 58,600 |
| 2024/07/16 | 830 | 836 | 809 | 815 | 12,000 |
| 2024/07/12 | 785 | 827 | 785 | 815 | 45,400 |
| 2024/07/11 | 791 | 801 | 786 | 791 | 27,700 |
| 2024/07/10 | 801 | 801 | 777 | 785 | 25,400 |
| 2024/07/09 | 821 | 821 | 796 | 801 | 26,600 |
| 2024/07/08 | 833 | 841 | 806 | 809 | 34,100 |
| 2024/07/05 | 833 | 849 | 831 | 831 | 29,400 |
| 2024/07/04 | 846 | 855 | 840 | 840 | 23,900 |
| 2024/07/03 | 826 | 860 | 826 | 846 | 35,300 |
| 2024/07/02 | 831 | 840 | 818 | 829 | 27,400 |
| 2024/07/01 | 833 | 839 | 816 | 816 | 33,200 |
| 2024/06/28 | 845 | 845 | 827 | 834 | 15,400 |
| 2024/06/27 | 821 | 853 | 821 | 840 | 30,900 |
| 2024/06/26 | 835 | 842 | 826 | 826 | 21,000 |
| 2024/06/25 | 844 | 847 | 833 | 835 | 23,300 |
| 2024/06/24 | 851 | 863 | 836 | 836 | 29,500 |
| 2024/06/21 | 853 | 870 | 851 | 851 | 27,800 |
| 2024/06/20 | 864 | 875 | 848 | 854 | 47,400 |
| 2024/06/19 | 898 | 904 | 866 | 867 | 52,200 |
| 2024/06/18 | 883 | 905 | 876 | 890 | 107,300 |
| 2024/06/17 | 842 | 888 | 840 | 888 | 124,000 |
| 2024/06/14 | 841 | 870 | 840 | 842 | 89,000 |
| 2024/06/13 | 829 | 866 | 827 | 849 | 143,500 |
| 2024/06/12 | 778 | 829 | 778 | 829 | 165,000 |
| 2024/06/11 | 785 | 790 | 778 | 780 | 35,700 |
| 2024/06/10 | 761 | 793 | 761 | 785 | 49,500 |
| 2024/06/07 | 757 | 771 | 757 | 768 | 10,800 |
| 2024/06/06 | 783 | 783 | 758 | 758 | 24,400 |
| 2024/06/05 | 781 | 792 | 779 | 783 | 38,500 |
| 2024/06/04 | 775 | 790 | 775 | 787 | 24,800 |
| 2024/06/03 | 775 | 780 | 772 | 780 | 17,700 |
| 2024/05/31 | 758 | 776 | 758 | 775 | 15,600 |
| 2024/05/30 | 721 | 776 | 721 | 773 | 100,600 |
| 2024/05/29 | 757 | 757 | 727 | 727 | 65,400 |
| 2024/05/28 | 768 | 768 | 748 | 761 | 38,200 |
| 2024/05/27 | 769 | 787 | 752 | 758 | 38,600 |
| 2024/05/24 | 747 | 770 | 747 | 761 | 33,000 |
| 2024/05/23 | 771 | 776 | 747 | 761 | 61,900 |
| 2024/05/22 | 770 | 794 | 765 | 780 | 85,700 |
| 2024/05/21 | 760 | 789 | 758 | 773 | 77,500 |
| 2024/05/20 | 727 | 776 | 725 | 765 | 152,900 |
| 2024/05/17 | 689 | 730 | 689 | 725 | 42,200 |
| 2024/05/16 | 714 | 736 | 688 | 695 | 76,500 |
| 2024/05/15 | 721 | 721 | 692 | 698 | 25,900 |
| 2024/05/14 | 704 | 725 | 704 | 716 | 44,200 |
| 2024/05/13 | 693 | 700 | 690 | 697 | 12,700 |
| 2024/05/10 | 693 | 697 | 686 | 693 | 101,100 |
| 2024/05/09 | 699 | 699 | 686 | 687 | 14,700 |
| 2024/05/08 | 696 | 704 | 693 | 697 | 11,400 |
| 2024/05/07 | 682 | 711 | 682 | 696 | 54,600 |
| 2024/05/02 | 700 | 700 | 678 | 678 | 25,000 |
| 2024/05/01 | 705 | 705 | 690 | 690 | 13,500 |
| 2024/04/30 | 698 | 713 | 690 | 709 | 35,500 |
| 2024/04/26 | 686 | 697 | 679 | 690 | 24,400 |
| 2024/04/25 | 688 | 694 | 684 | 684 | 29,400 |
| 2024/04/24 | 675 | 694 | 675 | 690 | 27,300 |
| 2024/04/23 | 662 | 678 | 662 | 674 | 35,000 |
| 2024/04/22 | 663 | 670 | 656 | 662 | 40,300 |
| 2024/04/19 | 670 | 683 | 639 | 655 | 294,200 |
| 2024/04/18 | 666 | 687 | 666 | 675 | 40,700 |
| 2024/04/17 | 702 | 703 | 654 | 665 | 217,900 |
| 2024/04/16 | 723 | 723 | 703 | 703 | 32,000 |
| 2024/04/15 | 721 | 727 | 720 | 722 | 18,900 |
| 2024/04/12 | 725 | 738 | 722 | 722 | 36,000 |
| 2024/04/11 | 733 | 733 | 722 | 727 | 32,300 |
| 2024/04/10 | 748 | 758 | 739 | 739 | 25,800 |
| 2024/04/09 | 734 | 748 | 733 | 748 | 18,400 |
| 2024/04/08 | 737 | 743 | 722 | 738 | 33,700 |
| 2024/04/05 | 728 | 734 | 719 | 734 | 27,800 |
| 2024/04/04 | 745 | 745 | 722 | 733 | 34,200 |
| 2024/04/03 | 743 | 752 | 722 | 730 | 52,400 |
| 2024/04/02 | 778 | 778 | 730 | 743 | 151,200 |
| 2024/04/01 | 803 | 808 | 775 | 780 | 64,000 |
| 2024/03/29 | 791 | 805 | 790 | 799 | 40,200 |
| 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 |