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
2018/12/28 2,075 2,336 2,027 2,277 1,047,800
2018/12/27 1,837 2,097 1,818 2,097 1,161,600
2018/12/26 1,649 1,740 1,555 1,697 553,100
2018/12/25 1,554 1,640 1,511 1,575 496,300
2018/12/21 1,625 1,722 1,576 1,674 685,200
2018/12/20 1,830 1,870 1,593 1,621 1,038,900
2018/12/19 1,610 1,970 1,580 1,869 1,944,000
2018/12/18 1,645 1,645 1,506 1,570 868,900
2018/12/17 1,406 1,409 1,335 1,345 68,800
2018/12/14 1,460 1,490 1,423 1,429 82,800
2018/12/13 1,410 1,495 1,410 1,482 80,300
2018/12/12 1,377 1,430 1,377 1,392 75,800
2018/12/11 1,378 1,399 1,333 1,337 83,800
2018/12/10 1,397 1,403 1,342 1,348 132,000
2018/12/07 1,459 1,468 1,416 1,419 67,700
2018/12/06 1,498 1,499 1,424 1,430 85,600
2018/12/05 1,485 1,539 1,473 1,492 137,300
2018/12/04 1,614 1,614 1,534 1,549 101,600
2018/12/03 1,690 1,699 1,593 1,599 151,900
2018/11/30 1,710 1,740 1,660 1,671 45,000
2018/11/29 1,687 1,763 1,665 1,689 115,000
2018/11/28 1,640 1,680 1,595 1,674 66,100
2018/11/27 1,613 1,659 1,595 1,627 56,200
2018/11/26 1,610 1,621 1,573 1,602 36,000
2018/11/22 1,627 1,627 1,541 1,610 56,400
2018/11/21 1,566 1,616 1,555 1,605 90,100
2018/11/20 1,639 1,639 1,597 1,606 54,300
2018/11/19 1,610 1,700 1,594 1,669 57,800
2018/11/16 1,730 1,741 1,601 1,602 91,600
2018/11/15 1,696 1,750 1,670 1,709 53,100
2018/11/14 1,701 1,779 1,701 1,726 76,000
2018/11/13 1,572 1,724 1,572 1,715 168,600
2018/11/12 1,665 1,757 1,633 1,648 130,700
2018/11/09 1,643 1,718 1,643 1,677 102,000
2018/11/08 1,590 1,674 1,579 1,652 133,000
2018/11/07 1,497 1,578 1,490 1,527 102,600
2018/11/06 1,513 1,527 1,471 1,502 62,200
2018/11/05 1,511 1,617 1,497 1,519 161,800
2018/11/02 1,663 1,734 1,520 1,528 362,300
2018/11/01 1,374 1,751 1,329 1,696 554,700
2018/10/31 1,392 1,466 1,385 1,451 107,100
2018/10/30 1,251 1,407 1,212 1,382 192,800
2018/10/29 1,405 1,422 1,301 1,311 141,600
2018/10/26 1,421 1,453 1,336 1,399 197,100
2018/10/25 1,537 1,558 1,357 1,383 335,900
2018/10/24 1,647 1,661 1,614 1,646 51,800
2018/10/23 1,710 1,719 1,594 1,639 113,200
2018/10/22 1,680 1,750 1,651 1,698 49,500
2018/10/19 1,678 1,692 1,640 1,680 60,400
2018/10/18 1,713 1,729 1,701 1,712 53,900
2018/10/17 1,724 1,776 1,714 1,740 64,200
2018/10/16 1,665 1,696 1,624 1,670 50,800
2018/10/15 1,700 1,749 1,663 1,683 54,400
2018/10/12 1,578 1,680 1,570 1,670 45,500
2018/10/11 1,578 1,622 1,551 1,604 121,400
2018/10/10 1,658 1,715 1,654 1,680 53,400
2018/10/09 1,738 1,738 1,636 1,658 125,500
2018/10/05 1,785 1,837 1,770 1,775 46,900
2018/10/04 1,880 1,929 1,768 1,817 96,600
2018/10/03 1,903 1,917 1,865 1,885 95,400
2018/10/02 1,866 1,945 1,865 1,928 100,500
2018/10/01 1,873 1,898 1,837 1,862 71,100
2018/09/28 1,863 1,930 1,839 1,873 96,100
2018/09/27 1,880 1,901 1,821 1,831 97,800
2018/09/26 1,759 1,876 1,749 1,862 130,400
2018/09/25 1,696 1,766 1,674 1,758 115,100
2018/09/21 1,718 1,740 1,660 1,667 100,800
2018/09/20 1,681 1,735 1,648 1,718 107,700
2018/09/19 1,656 1,679 1,625 1,662 66,100
2018/09/18 1,612 1,723 1,596 1,640 101,100
2018/09/14 1,599 1,635 1,580 1,596 61,500
2018/09/13 1,602 1,623 1,575 1,577 45,200
2018/09/12 1,597 1,626 1,570 1,596 52,000
2018/09/11 1,635 1,656 1,564 1,570 51,200
2018/09/10 1,605 1,642 1,600 1,639 52,400
2018/09/07 1,563 1,610 1,530 1,610 63,300
2018/09/06 1,591 1,607 1,535 1,561 69,400
2018/09/05 1,621 1,639 1,590 1,599 57,800
2018/09/04 1,598 1,675 1,588 1,638 89,500
2018/09/03 1,629 1,631 1,564 1,588 63,400
2018/08/31 1,580 1,627 1,575 1,615 66,100
2018/08/30 1,580 1,623 1,557 1,591 114,700
2018/08/29 1,550 1,577 1,500 1,565 200,100
2018/08/28 1,696 1,696 1,523 1,535 337,400
2018/08/27 1,575 1,710 1,572 1,690 185,800
2018/08/24 1,500 1,586 1,481 1,573 181,100
2018/08/23 1,464 1,504 1,462 1,494 145,300
2018/08/22 1,500 1,507 1,451 1,494 163,800
2018/08/21 1,549 1,559 1,482 1,505 157,800
2018/08/20 1,588 1,589 1,526 1,549 76,900
2018/08/17 1,585 1,608 1,565 1,597 81,300
2018/08/16 1,589 1,593 1,527 1,582 63,200
2018/08/15 1,633 1,633 1,555 1,574 69,700
2018/08/14 1,613 1,673 1,606 1,640 68,300
2018/08/13 1,701 1,715 1,576 1,591 151,100
2018/08/10 1,756 1,770 1,717 1,735 52,400
2018/08/09 1,798 1,839 1,735 1,796 51,600
2018/08/08 1,755 1,814 1,720 1,790 98,800
2018/08/07 1,830 1,832 1,720 1,755 152,200
2018/08/06 1,896 1,912 1,823 1,846 132,600
2018/08/03 2,017 2,032 1,912 1,917 69,000
2018/08/02 2,020 2,067 2,000 2,017 68,100
2018/08/01 2,060 2,090 2,020 2,021 144,100
2018/07/31 2,072 2,145 2,031 2,110 81,500
2018/07/30 2,193 2,212 2,072 2,072 77,800
2018/07/27 2,164 2,230 2,164 2,193 70,300
2018/07/26 2,242 2,242 2,094 2,193 197,700
2018/07/25 2,148 2,233 2,131 2,192 97,800
2018/07/24 2,090 2,160 2,045 2,146 98,100
2018/07/23 2,015 2,090 2,000 2,074 126,200
2018/07/20 1,973 2,023 1,912 2,016 105,700
2018/07/19 2,021 2,022 1,953 1,978 50,200
2018/07/18 1,980 2,029 1,964 2,005 57,200
2018/07/17 2,030 2,033 1,952 1,980 58,100
2018/07/13 1,938 2,027 1,910 2,011 57,700
2018/07/12 1,931 1,957 1,885 1,921 68,700
2018/07/11 1,979 1,981 1,885 1,912 95,200
2018/07/10 2,041 2,063 1,971 1,974 72,200
2018/07/09 1,999 2,059 1,948 2,038 97,500
2018/07/06 1,972 2,020 1,936 1,999 90,300
2018/07/05 2,021 2,064 1,916 1,962 119,200
2018/07/04 2,064 2,088 2,000 2,049 81,600
2018/07/03 2,267 2,267 2,028 2,108 131,900
2018/07/02 2,260 2,367 2,202 2,282 142,400
2018/06/29 2,088 2,150 2,045 2,110 116,300
2018/06/28 2,244 2,247 2,065 2,098 149,500
2018/06/27 2,283 2,327 2,256 2,265 33,100
2018/06/26 2,237 2,334 2,226 2,308 58,700
2018/06/25 2,411 2,480 2,283 2,312 86,700
2018/06/22 2,489 2,490 2,400 2,435 60,000
2018/06/21 2,400 2,532 2,400 2,515 67,600
2018/06/20 2,382 2,467 2,301 2,450 83,200
2018/06/19 2,484 2,509 2,378 2,380 84,800
2018/06/18 2,455 2,540 2,454 2,516 79,100
2018/06/15 2,520 2,580 2,447 2,495 107,200
2018/06/14 2,560 2,613 2,498 2,500 88,500
2018/06/13 2,534 2,593 2,482 2,560 84,900
2018/06/12 2,503 2,578 2,460 2,565 81,800
2018/06/11 2,479 2,549 2,417 2,485 79,600
2018/06/08 2,463 2,592 2,404 2,529 123,100
2018/06/07 2,528 2,570 2,360 2,446 190,900
2018/06/06 2,440 2,453 2,279 2,418 194,900
2018/06/05 2,379 2,550 2,355 2,490 218,300
2018/06/04 2,284 2,400 2,207 2,379 237,300
2018/06/01 2,358 2,464 2,227 2,283 300,600
2018/05/31 2,379 2,430 2,325 2,346 138,500
2018/05/30 2,452 2,537 2,307 2,379 250,100
2018/05/29 2,691 2,705 2,510 2,520 332,500
2018/05/28 2,582 2,680 2,531 2,680 599,900
2018/05/25 2,500 2,619 2,367 2,421 443,300
2018/05/24 2,270 2,470 2,251 2,470 336,000
2018/05/23 2,175 2,310 2,087 2,310 270,100
2018/05/22 2,180 2,260 2,133 2,175 244,700
2018/05/21 1,940 2,121 1,940 2,121 289,600
2018/05/18 1,840 1,935 1,784 1,924 243,500
2018/05/17 1,728 1,814 1,710 1,814 90,300
2018/05/16 1,765 1,773 1,690 1,701 73,700
2018/05/15 1,741 1,810 1,708 1,774 110,400
2018/05/14 1,620 1,772 1,610 1,757 168,200
2018/05/11 1,670 1,675 1,588 1,615 81,800
2018/05/10 1,598 1,684 1,576 1,662 119,100
2018/05/09 1,583 1,601 1,564 1,587 36,500
2018/05/08 1,562 1,614 1,535 1,600 109,800
2018/05/07 1,592 1,596 1,527 1,532 124,400
2018/05/02 1,634 1,634 1,558 1,589 165,800
2018/05/01 1,642 1,739 1,619 1,634 199,500
2018/04/27 1,779 1,779 1,748 1,762 51,000
2018/04/26 1,820 1,820 1,736 1,746 80,400
2018/04/25 1,761 1,808 1,732 1,785 119,500
2018/04/24 1,850 1,853 1,766 1,772 142,600
2018/04/23 1,860 1,898 1,811 1,865 213,800
2018/04/20 1,684 1,863 1,684 1,852 384,100
2018/04/19 1,651 1,721 1,621 1,683 158,300
2018/04/18 1,594 1,646 1,594 1,629 83,800
2018/04/17 1,572 1,672 1,572 1,611 184,900
2018/04/16 1,619 1,640 1,540 1,554 134,500
2018/04/13 1,565 1,639 1,544 1,613 138,800
2018/04/12 1,540 1,586 1,539 1,563 80,200
2018/04/11 1,523 1,562 1,523 1,555 68,800
2018/04/10 1,593 1,600 1,503 1,512 167,200
2018/04/09 1,538 1,619 1,526 1,593 139,700
2018/04/06 1,557 1,581 1,524 1,552 174,800
2018/04/05 1,500 1,585 1,487 1,578 193,800
2018/04/04 1,476 1,497 1,434 1,493 57,200
2018/04/03 1,407 1,459 1,379 1,458 121,700
2018/04/02 1,490 1,499 1,429 1,437 95,500
2018/03/30 1,487 1,509 1,465 1,483 86,600
2018/03/29 1,502 1,520 1,460 1,477 109,600
2018/03/28 1,441 1,498 1,438 1,494 126,800
2018/03/27 1,441 1,447 1,399 1,437 176,900
2018/03/26 1,438 1,447 1,369 1,411 253,800
2018/03/23 1,463 1,506 1,455 1,468 190,100
2018/03/22 1,569 1,608 1,540 1,573 119,500
2018/03/20 1,588 1,588 1,540 1,550 119,200
2018/03/19 1,634 1,648 1,568 1,613 66,800
2018/03/16 1,703 1,720 1,601 1,634 249,100
2018/03/15 1,693 1,700 1,635 1,700 92,200
2018/03/14 1,680 1,750 1,643 1,690 119,400
2018/03/13 1,603 1,711 1,602 1,703 165,400
2018/03/12 1,620 1,656 1,588 1,599 141,000
2018/03/09 1,668 1,669 1,622 1,624 103,600
2018/03/08 1,613 1,664 1,607 1,642 102,900
2018/03/07 1,660 1,668 1,581 1,620 190,600
2018/03/06 1,647 1,687 1,641 1,677 119,000
2018/03/05 1,733 1,747 1,611 1,621 231,300
2018/03/02 1,750 1,775 1,703 1,755 122,400
2018/03/01 1,784 1,799 1,761 1,777 86,100
2018/02/28 1,754 1,817 1,754 1,807 112,800
2018/02/27 1,848 1,848 1,760 1,787 151,800
2018/02/26 1,826 1,871 1,806 1,811 96,800
2018/02/23 1,786 1,827 1,777 1,805 84,900
2018/02/22 1,741 1,816 1,741 1,775 98,500
2018/02/21 1,791 1,830 1,741 1,762 205,400
2018/02/20 1,835 1,850 1,782 1,791 195,500
2018/02/19 1,787 1,867 1,781 1,835 266,700
2018/02/16 1,787 1,790 1,707 1,759 316,400
2018/02/15 1,781 1,812 1,750 1,794 288,800
2018/02/14 1,900 1,900 1,726 1,787 277,400
2018/02/13 1,971 2,003 1,866 1,866 180,900
2018/02/09 1,853 1,970 1,822 1,950 331,600
2018/02/08 2,163 2,179 2,065 2,073 235,700
2018/02/07 2,290 2,290 2,100 2,100 289,300
2018/02/06 2,325 2,325 2,010 2,089 466,900
2018/02/05 2,579 2,605 2,492 2,502 275,000
2018/02/02 2,690 2,743 2,601 2,611 203,700
2018/02/01 2,730 2,761 2,614 2,660 415,700
2018/01/31 2,600 2,827 2,585 2,771 291,000
2018/01/30 2,676 2,676 2,573 2,633 90,700
2018/01/29 2,712 2,729 2,670 2,695 83,400
2018/01/26 2,761 2,761 2,692 2,699 77,500
2018/01/25 2,762 2,780 2,697 2,711 112,200
2018/01/24 2,710 2,878 2,710 2,800 300,800
2018/01/23 2,725 2,778 2,685 2,699 193,500
2018/01/22 2,568 2,727 2,567 2,679 285,000
2018/01/19 2,509 2,623 2,508 2,580 191,800
2018/01/18 2,515 2,566 2,489 2,489 114,400
2018/01/17 2,573 2,573 2,507 2,511 62,800
2018/01/16 2,520 2,573 2,500 2,555 87,700
2018/01/15 2,627 2,627 2,513 2,518 188,500
2018/01/12 2,628 2,641 2,583 2,590 111,500
2018/01/11 2,610 2,632 2,600 2,616 57,300
2018/01/10 2,650 2,651 2,603 2,632 113,900
2018/01/09 2,720 2,730 2,641 2,670 169,200
2018/01/05 2,690 2,690 2,650 2,652 32,500
2018/01/04 2,711 2,719 2,650 2,670 57,700

このページの先頭へ