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 |
|---|---|---|---|---|---|
| 2025/06/13 | 501 | 501 | 481 | 484 | 55,200 |
| 2025/06/12 | 490 | 502 | 485 | 493 | 62,200 |
| 2025/06/11 | 483 | 491 | 483 | 489 | 46,100 |
| 2025/06/10 | 492 | 494 | 483 | 486 | 36,400 |
| 2025/06/09 | 498 | 498 | 487 | 490 | 22,500 |
| 2025/06/06 | 503 | 507 | 493 | 496 | 47,200 |
| 2025/06/05 | 496 | 509 | 496 | 503 | 102,200 |
| 2025/06/04 | 498 | 503 | 496 | 498 | 16,400 |
| 2025/06/03 | 495 | 504 | 491 | 498 | 45,500 |
| 2025/06/02 | 498 | 498 | 481 | 496 | 62,200 |
| 2025/05/30 | 489 | 499 | 486 | 499 | 39,600 |
| 2025/05/29 | 494 | 496 | 492 | 492 | 14,100 |
| 2025/05/28 | 495 | 504 | 494 | 494 | 45,400 |
| 2025/05/27 | 490 | 497 | 490 | 490 | 29,800 |
| 2025/05/26 | 487 | 505 | 481 | 492 | 42,500 |
| 2025/05/23 | 483 | 485 | 474 | 485 | 36,300 |
| 2025/05/22 | 482 | 484 | 479 | 482 | 9,300 |
| 2025/05/21 | 492 | 497 | 482 | 482 | 26,100 |
| 2025/05/20 | 494 | 500 | 486 | 496 | 23,600 |
| 2025/05/19 | 482 | 499 | 482 | 498 | 26,200 |
| 2025/05/16 | 508 | 508 | 478 | 485 | 173,100 |
| 2025/05/15 | 543 | 546 | 533 | 533 | 51,200 |
| 2025/05/14 | 540 | 543 | 532 | 543 | 8,800 |
| 2025/05/13 | 530 | 542 | 526 | 539 | 20,100 |
| 2025/05/12 | 529 | 534 | 522 | 532 | 14,800 |
| 2025/05/09 | 522 | 529 | 521 | 522 | 11,600 |
| 2025/05/08 | 513 | 526 | 511 | 524 | 10,500 |
| 2025/05/07 | 520 | 520 | 510 | 512 | 13,200 |
| 2025/05/02 | 518 | 518 | 509 | 513 | 14,300 |
| 2025/05/01 | 523 | 523 | 515 | 516 | 12,600 |
| 2025/04/30 | 526 | 529 | 522 | 523 | 15,000 |
| 2025/04/28 | 521 | 527 | 520 | 520 | 11,400 |
| 2025/04/25 | 522 | 539 | 498 | 520 | 116,100 |
| 2025/04/24 | 513 | 520 | 513 | 520 | 10,900 |
| 2025/04/23 | 515 | 520 | 511 | 511 | 9,500 |
| 2025/04/22 | 505 | 518 | 505 | 511 | 13,900 |
| 2025/04/21 | 515 | 522 | 505 | 507 | 28,000 |
| 2025/04/18 | 498 | 519 | 495 | 515 | 61,400 |
| 2025/04/17 | 482 | 512 | 475 | 494 | 58,200 |
| 2025/04/16 | 535 | 535 | 484 | 488 | 125,300 |
| 2025/04/15 | 493 | 509 | 493 | 508 | 39,400 |
| 2025/04/14 | 483 | 503 | 483 | 490 | 38,700 |
| 2025/04/11 | 469 | 478 | 455 | 471 | 49,900 |
| 2025/04/10 | 483 | 484 | 469 | 474 | 34,900 |
| 2025/04/09 | 454 | 460 | 435 | 451 | 47,500 |
| 2025/04/08 | 464 | 469 | 446 | 468 | 87,900 |
| 2025/04/07 | 458 | 468 | 430 | 440 | 176,100 |
| 2025/04/04 | 532 | 532 | 501 | 510 | 84,500 |
| 2025/04/03 | 553 | 557 | 540 | 541 | 66,700 |
| 2025/04/02 | 563 | 563 | 552 | 561 | 20,800 |
| 2025/04/01 | 571 | 571 | 559 | 560 | 8,600 |
| 2025/03/31 | 575 | 575 | 563 | 564 | 71,800 |
| 2025/03/28 | 583 | 583 | 576 | 581 | 17,400 |
| 2025/03/27 | 580 | 585 | 575 | 583 | 34,400 |
| 2025/03/26 | 585 | 593 | 583 | 583 | 34,700 |
| 2025/03/25 | 588 | 590 | 581 | 585 | 23,700 |
| 2025/03/24 | 583 | 587 | 579 | 583 | 128,000 |
| 2025/03/21 | 592 | 596 | 583 | 583 | 19,000 |
| 2025/03/19 | 581 | 595 | 577 | 592 | 21,000 |
| 2025/03/18 | 579 | 585 | 579 | 579 | 24,400 |
| 2025/03/17 | 583 | 586 | 575 | 577 | 24,400 |
| 2025/03/14 | 587 | 587 | 577 | 586 | 20,200 |
| 2025/03/13 | 588 | 590 | 578 | 578 | 13,700 |
| 2025/03/12 | 578 | 588 | 575 | 588 | 8,200 |
| 2025/03/11 | 589 | 589 | 568 | 578 | 45,900 |
| 2025/03/10 | 592 | 598 | 591 | 594 | 5,300 |
| 2025/03/07 | 593 | 598 | 589 | 591 | 17,700 |
| 2025/03/06 | 595 | 600 | 594 | 599 | 9,300 |
| 2025/03/05 | 598 | 599 | 593 | 593 | 17,000 |
| 2025/03/04 | 599 | 602 | 589 | 598 | 23,300 |
| 2025/03/03 | 608 | 609 | 599 | 599 | 25,800 |
| 2025/02/28 | 604 | 610 | 601 | 608 | 15,700 |
| 2025/02/27 | 614 | 614 | 599 | 599 | 18,600 |
| 2025/02/26 | 604 | 609 | 597 | 609 | 9,300 |
| 2025/02/25 | 600 | 613 | 599 | 603 | 12,400 |
| 2025/02/21 | 616 | 616 | 602 | 605 | 40,700 |
| 2025/02/20 | 608 | 613 | 605 | 606 | 14,000 |
| 2025/02/19 | 606 | 619 | 605 | 608 | 26,000 |
| 2025/02/18 | 618 | 630 | 602 | 606 | 60,400 |
| 2025/02/17 | 605 | 606 | 595 | 595 | 21,200 |
| 2025/02/14 | 608 | 615 | 598 | 602 | 35,300 |
| 2025/02/13 | 596 | 609 | 596 | 600 | 33,800 |
| 2025/02/12 | 595 | 600 | 588 | 593 | 22,400 |
| 2025/02/10 | 593 | 603 | 588 | 595 | 20,700 |
| 2025/02/07 | 590 | 597 | 588 | 592 | 38,100 |
| 2025/02/06 | 584 | 596 | 580 | 588 | 131,800 |
| 2025/02/05 | 587 | 587 | 582 | 584 | 16,800 |
| 2025/02/04 | 584 | 603 | 583 | 587 | 30,200 |
| 2025/02/03 | 600 | 600 | 576 | 583 | 99,800 |
| 2025/01/31 | 616 | 616 | 604 | 604 | 76,200 |
| 2025/01/30 | 625 | 625 | 612 | 613 | 40,200 |
| 2025/01/29 | 624 | 632 | 618 | 630 | 19,800 |
| 2025/01/28 | 623 | 632 | 616 | 626 | 24,900 |
| 2025/01/27 | 625 | 633 | 623 | 623 | 22,600 |
| 2025/01/24 | 631 | 635 | 623 | 623 | 18,200 |
| 2025/01/23 | 631 | 639 | 624 | 628 | 21,600 |
| 2025/01/22 | 623 | 629 | 622 | 625 | 9,400 |
| 2025/01/21 | 621 | 628 | 621 | 623 | 7,100 |
| 2025/01/20 | 621 | 629 | 620 | 620 | 23,400 |
| 2025/01/17 | 620 | 622 | 609 | 615 | 13,200 |
| 2025/01/16 | 618 | 638 | 612 | 619 | 14,600 |
| 2025/01/15 | 619 | 620 | 610 | 614 | 12,900 |
| 2025/01/14 | 630 | 632 | 611 | 615 | 25,100 |
| 2025/01/10 | 620 | 629 | 620 | 629 | 10,500 |
| 2025/01/09 | 631 | 631 | 622 | 627 | 3,300 |
| 2025/01/08 | 622 | 636 | 622 | 625 | 10,900 |
| 2025/01/07 | 626 | 632 | 623 | 623 | 5,400 |
| 2025/01/06 | 627 | 627 | 617 | 624 | 15,300 |
| 2024/12/30 | 629 | 644 | 622 | 627 | 12,500 |
| 2024/12/27 | 608 | 629 | 608 | 629 | 25,500 |
| 2024/12/26 | 619 | 623 | 607 | 607 | 31,800 |
| 2024/12/25 | 618 | 626 | 616 | 619 | 26,600 |
| 2024/12/24 | 613 | 622 | 612 | 622 | 40,700 |
| 2024/12/23 | 617 | 621 | 612 | 616 | 32,000 |
| 2024/12/20 | 631 | 635 | 616 | 616 | 25,000 |
| 2024/12/19 | 625 | 633 | 615 | 630 | 10,600 |
| 2024/12/18 | 619 | 635 | 616 | 633 | 41,100 |
| 2024/12/17 | 615 | 628 | 605 | 628 | 47,500 |
| 2024/12/16 | 628 | 631 | 616 | 616 | 44,400 |
| 2024/12/13 | 631 | 648 | 627 | 636 | 48,700 |
| 2024/12/12 | 645 | 648 | 630 | 634 | 55,500 |
| 2024/12/11 | 665 | 665 | 645 | 645 | 37,200 |
| 2024/12/10 | 658 | 666 | 657 | 665 | 23,100 |
| 2024/12/09 | 661 | 666 | 652 | 658 | 29,900 |
| 2024/12/06 | 663 | 671 | 662 | 665 | 10,800 |
| 2024/12/05 | 677 | 677 | 663 | 663 | 12,700 |
| 2024/12/04 | 682 | 695 | 666 | 676 | 28,200 |
| 2024/12/03 | 691 | 698 | 673 | 692 | 18,600 |
| 2024/12/02 | 709 | 709 | 691 | 691 | 5,200 |
| 2024/11/29 | 705 | 705 | 699 | 699 | 5,300 |
| 2024/11/28 | 709 | 713 | 699 | 705 | 21,100 |
| 2024/11/27 | 710 | 710 | 697 | 709 | 14,700 |
| 2024/11/26 | 720 | 725 | 700 | 711 | 14,500 |
| 2024/11/25 | 721 | 727 | 713 | 721 | 17,100 |
| 2024/11/22 | 707 | 718 | 707 | 713 | 11,100 |
| 2024/11/21 | 707 | 720 | 682 | 704 | 28,300 |
| 2024/11/20 | 702 | 715 | 689 | 689 | 15,000 |
| 2024/11/19 | 699 | 710 | 684 | 702 | 25,500 |
| 2024/11/18 | 700 | 700 | 667 | 699 | 39,600 |
| 2024/11/15 | 700 | 704 | 635 | 702 | 113,100 |
| 2024/11/14 | 710 | 723 | 700 | 705 | 14,600 |
| 2024/11/13 | 707 | 722 | 702 | 703 | 6,100 |
| 2024/11/12 | 703 | 740 | 703 | 705 | 35,200 |
| 2024/11/11 | 702 | 702 | 692 | 699 | 3,000 |
| 2024/11/08 | 707 | 707 | 698 | 700 | 2,300 |
| 2024/11/07 | 692 | 712 | 688 | 708 | 17,000 |
| 2024/11/06 | 703 | 703 | 673 | 688 | 4,400 |
| 2024/11/05 | 702 | 702 | 691 | 694 | 4,400 |
| 2024/11/01 | 712 | 712 | 697 | 703 | 2,400 |
| 2024/10/31 | 707 | 713 | 703 | 712 | 5,200 |
| 2024/10/30 | 709 | 710 | 701 | 710 | 5,100 |
| 2024/10/29 | 708 | 710 | 702 | 706 | 4,100 |
| 2024/10/28 | 678 | 709 | 675 | 709 | 20,700 |
| 2024/10/25 | 678 | 679 | 663 | 668 | 15,900 |
| 2024/10/24 | 681 | 684 | 680 | 680 | 2,300 |
| 2024/10/23 | 700 | 700 | 683 | 683 | 11,600 |
| 2024/10/22 | 697 | 707 | 696 | 700 | 10,200 |
| 2024/10/21 | 701 | 705 | 696 | 699 | 6,500 |
| 2024/10/18 | 696 | 707 | 696 | 702 | 3,400 |
| 2024/10/17 | 703 | 712 | 691 | 698 | 16,100 |
| 2024/10/16 | 696 | 703 | 696 | 703 | 2,600 |
| 2024/10/15 | 699 | 715 | 699 | 704 | 14,700 |
| 2024/10/11 | 701 | 702 | 696 | 699 | 7,400 |
| 2024/10/10 | 702 | 710 | 696 | 700 | 6,000 |
| 2024/10/09 | 707 | 707 | 696 | 700 | 23,100 |
| 2024/10/08 | 728 | 743 | 690 | 701 | 56,800 |
| 2024/10/07 | 730 | 745 | 717 | 732 | 40,300 |
| 2024/10/04 | 712 | 722 | 711 | 720 | 11,600 |
| 2024/10/03 | 692 | 723 | 692 | 713 | 12,400 |
| 2024/10/02 | 701 | 701 | 682 | 682 | 41,100 |
| 2024/10/01 | 701 | 712 | 700 | 712 | 6,000 |
| 2024/09/30 | 701 | 706 | 688 | 693 | 26,400 |
| 2024/09/27 | 719 | 736 | 718 | 719 | 31,900 |
| 2024/09/26 | 734 | 739 | 718 | 734 | 13,700 |
| 2024/09/25 | 724 | 726 | 722 | 726 | 5,700 |
| 2024/09/24 | 720 | 728 | 713 | 726 | 130,100 |
| 2024/09/20 | 731 | 732 | 719 | 724 | 5,900 |
| 2024/09/19 | 720 | 741 | 715 | 731 | 45,000 |
| 2024/09/18 | 705 | 720 | 696 | 705 | 44,400 |
| 2024/09/17 | 704 | 730 | 696 | 712 | 14,900 |
| 2024/09/13 | 714 | 730 | 711 | 713 | 27,600 |
| 2024/09/12 | 711 | 722 | 697 | 720 | 15,900 |
| 2024/09/11 | 701 | 727 | 701 | 706 | 48,900 |
| 2024/09/10 | 718 | 718 | 693 | 698 | 6,700 |
| 2024/09/09 | 704 | 715 | 690 | 693 | 35,500 |
| 2024/09/06 | 731 | 731 | 704 | 708 | 23,100 |
| 2024/09/05 | 727 | 750 | 720 | 730 | 32,500 |
| 2024/09/04 | 744 | 771 | 724 | 729 | 36,800 |
| 2024/09/03 | 729 | 765 | 729 | 760 | 33,600 |
| 2024/09/02 | 740 | 740 | 724 | 732 | 11,800 |
| 2024/08/30 | 740 | 743 | 734 | 740 | 10,000 |
| 2024/08/29 | 752 | 752 | 737 | 741 | 20,600 |
| 2024/08/28 | 751 | 751 | 737 | 746 | 10,900 |
| 2024/08/27 | 767 | 776 | 755 | 755 | 35,900 |
| 2024/08/26 | 757 | 765 | 747 | 757 | 58,400 |
| 2024/08/23 | 750 | 755 | 740 | 750 | 25,600 |
| 2024/08/22 | 763 | 763 | 741 | 750 | 8,700 |
| 2024/08/21 | 747 | 769 | 747 | 753 | 17,500 |
| 2024/08/20 | 713 | 785 | 712 | 767 | 68,500 |
| 2024/08/19 | 722 | 734 | 701 | 707 | 26,800 |