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
2015/12/30 2,950 2,953 2,853 2,900 30,000
2015/12/29 3,045 3,070 2,910 2,947 37,600
2015/12/28 2,948 3,025 2,920 3,000 47,800
2015/12/25 2,642 2,998 2,642 2,998 106,300
2015/12/24 2,815 2,850 2,650 2,692 58,100
2015/12/22 2,900 2,955 2,820 2,820 30,900
2015/12/21 2,960 2,970 2,780 2,898 57,700
2015/12/18 3,035 3,105 2,955 2,980 72,300
2015/12/17 3,205 3,210 2,980 3,020 143,300
2015/12/16 3,215 3,235 2,961 3,210 248,800
2015/12/15 2,801 3,270 2,770 3,270 319,000
2015/12/14 2,599 2,940 2,572 2,768 336,800
2015/12/11 2,550 2,609 2,391 2,544 124,600
2015/12/10 2,465 2,560 2,457 2,543 108,700
2015/12/09 2,245 2,568 2,245 2,565 246,400
2015/12/08 2,330 2,380 2,240 2,285 39,400
2015/12/07 2,290 2,350 2,240 2,310 37,700
2015/12/04 2,308 2,422 2,288 2,290 76,600
2015/12/03 2,305 2,326 2,233 2,319 40,800
2015/12/02 2,260 2,325 2,260 2,305 19,300
2015/12/01 2,196 2,350 2,177 2,300 44,500
2015/11/30 2,258 2,258 2,160 2,196 19,100
2015/11/27 2,275 2,327 2,223 2,240 29,500
2015/11/26 2,319 2,345 2,254 2,275 26,000
2015/11/25 2,240 2,355 2,216 2,354 45,500
2015/11/24 2,165 2,335 2,160 2,290 72,900
2015/11/20 2,179 2,199 2,100 2,155 126,400
2015/11/19 2,410 2,410 2,266 2,279 145,700
2015/11/18 2,390 2,480 2,222 2,410 401,800
2015/11/17 1,934 2,352 1,934 2,352 535,400
2015/11/16 1,900 1,993 1,873 1,952 29,000
2015/11/13 1,989 1,989 1,902 1,950 41,300
2015/11/12 1,990 2,089 1,968 2,010 99,400
2015/11/11 1,867 2,089 1,811 1,980 191,600
2015/11/10 1,803 1,920 1,803 1,832 72,900
2015/11/09 1,853 1,920 1,772 1,800 107,900
2015/11/06 1,980 1,980 1,862 1,915 100,000
2015/11/05 2,076 2,077 1,861 1,980 214,500
2015/11/04 1,821 2,245 1,735 2,040 815,700
2015/11/02 1,501 1,901 1,501 1,901 558,400
2015/10/30 1,396 1,574 1,370 1,501 257,000
2015/10/29 1,400 1,410 1,300 1,306 65,700
2015/10/28 1,455 1,455 1,366 1,381 70,300
2015/10/27 1,365 1,475 1,348 1,451 129,100
2015/10/26 1,382 1,401 1,301 1,318 49,000
2015/10/23 1,251 1,379 1,250 1,330 73,500
2015/10/22 1,249 1,340 1,230 1,232 60,600
2015/10/21 1,191 1,248 1,191 1,225 38,800
2015/10/20 1,240 1,264 1,196 1,202 39,600
2015/10/19 1,310 1,310 1,230 1,240 47,600
2015/10/16 1,284 1,319 1,263 1,266 38,700
2015/10/15 1,323 1,349 1,270 1,301 32,000
2015/10/14 1,331 1,400 1,318 1,323 37,200
2015/10/13 1,478 1,538 1,343 1,355 140,300
2015/10/09 1,429 1,474 1,360 1,418 234,000
2015/10/08 1,234 1,459 1,230 1,399 525,700
2015/10/07 1,098 1,180 1,098 1,159 34,500
2015/10/06 1,142 1,149 1,096 1,098 39,800
2015/10/05 1,095 1,143 1,090 1,135 27,800
2015/10/02 1,021 1,112 1,021 1,095 31,900
2015/10/01 1,040 1,043 1,021 1,021 23,800
2015/09/30 1,078 1,080 1,005 1,030 15,400
2015/09/29 1,048 1,068 1,030 1,036 28,500
2015/09/28 1,100 1,120 1,061 1,078 28,300
2015/09/25 1,116 1,130 1,030 1,093 62,600
2015/09/24 1,169 1,169 1,110 1,115 24,400
2015/09/18 1,196 1,270 1,166 1,171 53,800
2015/09/17 1,148 1,199 1,139 1,166 45,800
2015/09/16 1,139 1,170 1,118 1,118 23,600
2015/09/15 1,164 1,185 1,122 1,122 29,600
2015/09/14 1,220 1,227 1,151 1,159 47,000
2015/09/11 1,171 1,240 1,171 1,212 71,700
2015/09/10 1,190 1,190 1,145 1,170 39,600
2015/09/09 1,218 1,246 1,184 1,214 87,000
2015/09/08 1,284 1,291 1,201 1,211 22,400
2015/09/07 1,242 1,319 1,236 1,314 14,600
2015/09/04 1,448 1,488 1,299 1,330 17,000
2015/09/03 1,473 1,515 1,445 1,460 6,900
2015/09/02 1,461 1,500 1,354 1,473 22,900
2015/09/01 1,483 1,572 1,467 1,467 12,900
2015/08/31 1,500 1,568 1,500 1,523 18,800
2015/08/28 1,510 1,578 1,506 1,569 29,600
2015/08/27 1,450 1,498 1,420 1,454 23,100
2015/08/26 1,266 1,450 1,266 1,420 46,100
2015/08/25 1,286 1,489 1,190 1,320 65,800
2015/08/24 1,700 1,700 1,405 1,406 49,100
2015/08/21 1,695 1,715 1,674 1,678 16,400
2015/08/20 1,738 1,777 1,733 1,735 6,500
2015/08/19 1,779 1,792 1,760 1,760 9,200
2015/08/18 1,738 1,774 1,731 1,760 10,500
2015/08/17 1,740 1,780 1,738 1,740 10,200
2015/08/14 1,765 1,787 1,721 1,780 19,400
2015/08/13 1,784 1,807 1,770 1,792 8,900
2015/08/12 1,800 1,809 1,770 1,784 5,500
2015/08/11 1,780 1,800 1,760 1,800 11,900
2015/08/10 1,810 1,811 1,756 1,756 35,700
2015/08/07 1,825 1,836 1,803 1,804 13,600
2015/08/06 1,815 1,839 1,811 1,820 11,900
2015/08/05 1,810 1,820 1,788 1,808 18,800
2015/08/04 1,862 1,863 1,815 1,825 31,900
2015/08/03 1,917 1,945 1,875 1,878 15,600
2015/07/31 1,923 1,992 1,921 1,936 15,600
2015/07/30 1,998 2,009 1,930 1,932 78,500
2015/07/29 2,053 2,097 2,053 2,061 17,000
2015/07/28 2,040 2,097 2,030 2,094 35,100
2015/07/27 2,145 2,155 2,055 2,069 45,800
2015/07/24 2,197 2,197 2,153 2,169 8,600
2015/07/23 2,223 2,229 2,169 2,170 20,200
2015/07/22 2,247 2,272 2,201 2,237 15,200
2015/07/21 2,260 2,320 2,260 2,264 20,700
2015/07/17 2,215 2,293 2,215 2,261 47,600
2015/07/16 2,174 2,175 2,118 2,169 16,200
2015/07/15 2,179 2,200 2,140 2,140 11,200
2015/07/14 2,115 2,194 2,115 2,175 27,900
2015/07/13 2,119 2,176 2,098 2,112 15,900
2015/07/10 2,190 2,198 2,069 2,069 32,700
2015/07/09 2,220 2,221 2,083 2,140 50,400
2015/07/08 2,359 2,359 2,216 2,223 31,200
2015/07/07 2,195 2,277 2,195 2,259 11,400
2015/07/06 2,240 2,240 2,190 2,193 20,600
2015/07/03 2,257 2,298 2,252 2,260 18,000
2015/07/02 2,310 2,310 2,253 2,263 9,700
2015/07/01 2,235 2,355 2,235 2,285 27,000
2015/06/30 2,199 2,271 2,199 2,232 18,400
2015/06/29 2,225 2,294 2,180 2,200 38,400
2015/06/26 2,395 2,450 2,250 2,273 49,300
2015/06/25 2,350 2,411 2,322 2,378 33,200
2015/06/24 2,330 2,380 2,300 2,300 20,900
2015/06/23 2,428 2,469 2,299 2,330 38,700
2015/06/22 2,442 2,442 2,380 2,389 36,800
2015/06/19 2,414 2,440 2,360 2,424 28,200
2015/06/18 2,340 2,410 2,340 2,370 22,800
2015/06/17 2,390 2,417 2,335 2,410 68,200
2015/06/16 2,270 2,350 2,270 2,320 38,000
2015/06/15 2,200 2,297 2,181 2,280 41,100
2015/06/12 2,210 2,282 2,191 2,279 29,700
2015/06/11 2,170 2,210 2,160 2,183 18,100
2015/06/10 2,174 2,197 2,170 2,172 11,200
2015/06/09 2,183 2,220 2,158 2,198 24,000
2015/06/08 2,215 2,220 2,200 2,201 15,900
2015/06/05 2,222 2,225 2,211 2,215 9,900
2015/06/04 2,230 2,253 2,212 2,229 9,000
2015/06/03 2,259 2,296 2,221 2,230 21,100
2015/06/02 2,250 2,258 2,230 2,245 9,800
2015/06/01 2,259 2,264 2,242 2,242 12,200
2015/05/29 2,180 2,259 2,180 2,256 26,800
2015/05/28 2,241 2,265 2,171 2,192 27,800
2015/05/27 2,230 2,260 2,225 2,240 8,300
2015/05/26 2,240 2,250 2,223 2,231 7,800
2015/05/25 2,226 2,254 2,223 2,252 7,000
2015/05/22 2,250 2,253 2,220 2,240 10,400
2015/05/21 2,231 2,276 2,222 2,239 14,800
2015/05/20 2,251 2,275 2,245 2,245 8,400
2015/05/19 2,211 2,260 2,211 2,258 10,900
2015/05/18 2,227 2,243 2,214 2,224 10,800
2015/05/15 2,300 2,300 2,200 2,265 20,100
2015/05/14 2,330 2,340 2,280 2,304 14,900
2015/05/13 2,315 2,350 2,302 2,350 24,400
2015/05/12 2,220 2,415 2,180 2,415 117,900
2015/05/11 2,190 2,200 2,170 2,170 18,700
2015/05/08 2,156 2,187 2,150 2,164 72,900
2015/05/07 2,264 2,275 2,200 2,202 37,400
2015/05/01 2,268 2,280 2,240 2,250 50,300
2015/04/30 2,270 2,284 2,240 2,259 57,900
2015/04/28 2,361 2,369 2,280 2,308 81,400
2015/04/27 2,450 2,469 2,360 2,385 62,100
2015/04/24 2,466 2,479 2,431 2,439 57,800
2015/04/23 2,510 2,529 2,489 2,498 48,900
2015/04/22 2,462 2,549 2,414 2,501 190,100
2015/04/21 2,553 2,657 2,505 2,505 913,500
2015/04/20 3,150 3,330 3,105 3,205 280,500
2015/04/17 2,980 3,090 2,952 3,075 106,300
2015/04/16 2,980 3,060 2,891 2,950 124,000
2015/04/15 2,846 2,923 2,816 2,921 82,900
2015/04/14 2,770 2,828 2,751 2,828 44,700
2015/04/13 2,681 2,796 2,670 2,738 44,700
2015/04/10 2,800 2,860 2,681 2,681 67,500
2015/04/09 2,670 2,690 2,650 2,661 18,900
2015/04/08 2,714 2,745 2,681 2,691 21,600
2015/04/07 2,621 2,727 2,621 2,714 45,200
2015/04/06 2,569 2,666 2,569 2,621 26,800
2015/04/03 2,700 2,710 2,560 2,569 64,600
2015/04/02 2,707 2,756 2,654 2,705 43,400
2015/04/01 2,850 2,899 2,757 2,757 43,000
2015/03/31 2,712 2,870 2,707 2,821 59,600
2015/03/30 2,850 2,883 2,715 2,728 68,000
2015/03/27 2,870 3,000 2,800 2,876 76,700
2015/03/26 2,899 2,947 2,817 2,905 65,700
2015/03/25 2,770 2,928 2,748 2,917 83,000
2015/03/24 2,715 2,779 2,682 2,767 40,100
2015/03/23 2,737 2,798 2,685 2,715 41,800
2015/03/20 2,630 2,795 2,555 2,766 71,700
2015/03/19 2,625 2,678 2,582 2,627 54,900
2015/03/18 2,640 2,715 2,603 2,624 71,900
2015/03/17 2,898 2,928 2,708 2,750 97,700
2015/03/16 2,907 2,939 2,863 2,881 63,200
2015/03/13 2,955 2,955 2,851 2,870 132,700
2015/03/12 2,904 2,987 2,800 2,805 88,700
2015/03/11 2,989 3,035 2,865 2,905 100,700
2015/03/10 3,180 3,200 2,952 3,050 196,700
2015/03/09 2,850 3,200 2,850 3,145 370,900
2015/03/06 2,638 2,876 2,638 2,818 259,900
2015/03/05 2,634 2,679 2,585 2,589 71,500
2015/03/04 2,538 2,669 2,526 2,634 117,400
2015/03/03 2,540 2,570 2,484 2,564 121,600
2015/03/02 2,388 2,492 2,388 2,472 94,700
2015/02/27 2,340 2,390 2,324 2,364 31,600
2015/02/26 2,321 2,359 2,290 2,310 21,300
2015/02/25 2,307 2,356 2,279 2,339 25,000
2015/02/24 2,325 2,330 2,270 2,278 21,200
2015/02/23 2,331 2,369 2,312 2,344 48,400
2015/02/20 2,300 2,350 2,289 2,350 17,400
2015/02/19 2,350 2,370 2,286 2,287 45,800
2015/02/18 2,410 2,443 2,325 2,391 83,900
2015/02/17 2,210 2,409 2,206 2,406 87,100
2015/02/16 2,250 2,250 2,188 2,205 49,200
2015/02/13 2,280 2,280 2,228 2,241 28,300
2015/02/12 2,315 2,421 2,301 2,310 32,300
2015/02/10 2,246 2,400 2,244 2,341 60,100
2015/02/09 2,279 2,293 2,204 2,278 26,600
2015/02/06 2,208 2,233 2,160 2,230 48,700
2015/02/05 2,263 2,278 2,173 2,208 61,900
2015/02/04 2,373 2,380 2,281 2,304 65,100
2015/02/03 2,430 2,430 2,370 2,371 28,900
2015/02/02 2,435 2,443 2,338 2,375 49,900
2015/01/30 2,430 2,500 2,378 2,385 86,300
2015/01/29 2,569 2,571 2,430 2,460 125,900
2015/01/28 2,560 2,620 2,560 2,569 108,700
2015/01/27 2,645 2,726 2,513 2,549 326,100
2015/01/26 2,829 2,980 2,800 2,945 107,800
2015/01/23 2,683 2,995 2,683 2,785 95,200
2015/01/22 2,761 2,779 2,650 2,683 58,100
2015/01/21 2,785 2,820 2,758 2,782 27,100
2015/01/20 2,890 2,890 2,800 2,800 35,500
2015/01/19 2,900 2,910 2,870 2,874 22,400
2015/01/16 2,926 2,933 2,800 2,870 51,400
2015/01/15 2,910 2,970 2,905 2,914 28,900
2015/01/14 2,947 2,995 2,921 2,922 27,800
2015/01/13 2,935 3,000 2,915 2,968 29,300
2015/01/09 3,025 3,035 2,905 2,938 61,400
2015/01/08 3,160 3,165 2,985 3,045 48,800
2015/01/07 3,035 3,300 3,005 3,105 54,600
2015/01/06 3,140 3,200 2,999 3,040 70,900
2015/01/05 3,245 3,330 3,150 3,255 47,600

このページの先頭へ