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
2020/12/30 838 877 838 868 50,000
2020/12/29 824 849 823 844 32,400
2020/12/28 845 852 820 823 133,800
2020/12/25 868 868 839 845 36,300
2020/12/24 847 866 836 860 50,400
2020/12/23 844 859 831 857 70,000
2020/12/22 847 852 826 845 126,300
2020/12/21 867 869 842 844 81,500
2020/12/18 871 876 855 867 68,000
2020/12/17 869 890 860 880 54,600
2020/12/16 865 875 864 869 37,900
2020/12/15 890 890 862 865 40,200
2020/12/14 878 898 869 880 45,400
2020/12/11 878 882 848 878 118,100
2020/12/10 909 909 878 878 85,900
2020/12/09 901 916 886 904 89,100
2020/12/08 909 921 900 907 59,700
2020/12/07 952 952 905 916 85,100
2020/12/04 939 967 933 944 65,700
2020/12/03 938 942 909 939 50,000
2020/12/02 933 949 930 940 40,900
2020/12/01 935 947 916 933 48,100
2020/11/30 987 990 928 935 66,400
2020/11/27 965 986 958 963 53,700
2020/11/26 958 991 958 971 59,100
2020/11/25 970 998 954 957 98,500
2020/11/24 943 989 930 965 125,600
2020/11/20 927 955 927 949 79,900
2020/11/19 915 943 905 927 118,500
2020/11/18 926 930 900 900 215,400
2020/11/17 950 950 895 941 297,300
2020/11/16 960 970 900 935 824,200
2020/11/13 1,172 1,200 1,123 1,200 178,800
2020/11/12 1,150 1,201 1,137 1,198 142,500
2020/11/11 1,142 1,185 1,131 1,157 138,300
2020/11/10 1,070 1,162 1,070 1,137 190,800
2020/11/09 989 1,088 989 1,086 118,300
2020/11/06 977 989 966 974 27,200
2020/11/05 985 993 964 985 27,000
2020/11/04 975 987 948 979 83,200
2020/11/02 957 976 928 945 108,300
2020/10/30 1,019 1,019 951 961 77,400
2020/10/29 1,000 1,003 976 1,002 65,300
2020/10/28 1,017 1,022 993 1,015 40,100
2020/10/27 1,000 1,033 980 1,027 122,000
2020/10/26 1,091 1,091 1,025 1,030 56,400
2020/10/23 1,082 1,118 1,035 1,093 116,400
2020/10/22 1,159 1,165 1,071 1,077 236,500
2020/10/21 1,200 1,200 1,130 1,158 135,300
2020/10/20 1,136 1,238 1,136 1,213 166,400
2020/10/19 1,081 1,155 1,071 1,153 73,000
2020/10/16 1,079 1,120 1,078 1,091 60,100
2020/10/15 1,139 1,140 1,075 1,079 56,000
2020/10/14 1,102 1,132 1,094 1,131 47,800
2020/10/13 1,111 1,113 1,066 1,102 67,200
2020/10/12 1,086 1,139 1,077 1,120 49,700
2020/10/09 1,130 1,130 1,072 1,086 81,200
2020/10/08 1,152 1,160 1,118 1,131 55,800
2020/10/07 1,169 1,189 1,120 1,172 83,400
2020/10/06 1,181 1,212 1,147 1,163 105,200
2020/10/05 1,084 1,185 1,077 1,173 160,600
2020/10/02 1,050 1,098 1,048 1,059 81,000
2020/09/30 1,098 1,098 1,054 1,054 40,000
2020/09/29 1,101 1,105 1,075 1,094 32,300
2020/09/28 1,100 1,108 1,071 1,089 31,100
2020/09/25 1,050 1,079 1,050 1,076 27,800
2020/09/24 1,086 1,086 1,052 1,070 62,400
2020/09/23 1,120 1,120 1,085 1,097 43,800
2020/09/18 1,104 1,133 1,081 1,127 64,700
2020/09/17 1,084 1,121 1,057 1,101 76,000
2020/09/16 1,084 1,097 1,057 1,084 64,500
2020/09/15 1,035 1,127 1,011 1,114 151,900
2020/09/14 1,146 1,161 1,065 1,087 219,200
2020/09/11 1,095 1,185 1,059 1,161 290,900
2020/09/10 1,042 1,120 1,002 1,081 267,700
2020/09/09 1,023 1,046 981 1,033 270,600
2020/09/08 918 1,053 918 1,053 420,100
2020/09/07 896 920 886 903 56,000
2020/09/04 893 900 875 897 44,000
2020/09/03 927 930 903 908 49,300
2020/09/02 913 941 891 926 238,300
2020/09/01 896 906 883 889 34,100
2020/08/31 886 920 886 893 87,700
2020/08/28 906 909 863 877 136,400
2020/08/27 920 927 899 909 74,600
2020/08/26 900 909 894 906 29,100
2020/08/25 908 925 889 904 86,600
2020/08/24 900 900 880 893 67,100
2020/08/21 890 925 890 915 91,100
2020/08/20 912 922 875 884 86,400
2020/08/19 907 937 904 907 113,300
2020/08/18 882 929 880 899 166,200
2020/08/17 861 887 832 867 193,200
2020/08/14 895 915 885 906 115,200
2020/08/13 887 907 874 887 119,900
2020/08/12 854 891 854 885 113,100
2020/08/11 841 868 841 854 33,800
2020/08/07 850 864 830 836 34,800
2020/08/06 874 874 845 856 38,300
2020/08/05 860 876 834 862 72,200
2020/08/04 824 857 824 852 69,100
2020/08/03 789 815 786 815 29,100
2020/07/31 808 811 778 789 67,700
2020/07/30 808 833 808 821 48,300
2020/07/29 838 838 806 806 167,600
2020/07/28 868 868 844 847 40,100
2020/07/27 840 855 840 855 28,100
2020/07/22 856 863 840 851 49,800
2020/07/21 840 868 840 868 37,400
2020/07/20 853 854 828 842 75,700
2020/07/17 887 904 852 853 90,300
2020/07/16 887 910 883 894 153,100
2020/07/15 882 890 876 888 167,100
2020/07/14 874 882 857 882 83,500
2020/07/13 850 878 850 874 195,900
2020/07/10 861 864 837 841 131,300
2020/07/09 870 878 847 858 415,600
2020/07/08 958 959 909 909 310,700
2020/07/07 1,012 1,023 971 1,018 48,200
2020/07/06 983 1,019 983 1,012 39,200
2020/07/03 962 989 950 981 74,200
2020/07/02 1,040 1,048 957 962 113,200
2020/07/01 1,091 1,091 1,040 1,042 31,000
2020/06/30 1,067 1,089 1,042 1,079 40,100
2020/06/29 1,085 1,085 1,024 1,037 43,600
2020/06/26 1,150 1,150 1,060 1,092 59,200
2020/06/25 1,146 1,146 1,115 1,139 16,700
2020/06/24 1,156 1,191 1,128 1,149 70,100
2020/06/23 1,156 1,183 1,142 1,162 54,300
2020/06/22 1,158 1,168 1,134 1,150 53,400
2020/06/19 1,105 1,164 1,105 1,162 46,600
2020/06/18 1,160 1,166 1,094 1,119 112,000
2020/06/17 1,130 1,173 1,121 1,167 26,400
2020/06/16 1,111 1,150 1,104 1,145 73,200
2020/06/15 1,176 1,187 1,079 1,079 63,700
2020/06/12 1,186 1,188 1,148 1,165 129,700
2020/06/11 1,290 1,297 1,237 1,276 68,700
2020/06/10 1,230 1,264 1,227 1,264 16,500
2020/06/09 1,256 1,280 1,230 1,267 26,600
2020/06/08 1,305 1,312 1,260 1,266 69,800
2020/06/05 1,241 1,299 1,217 1,294 56,000
2020/06/04 1,237 1,254 1,200 1,248 46,500
2020/06/03 1,249 1,278 1,192 1,220 74,000
2020/06/02 1,240 1,247 1,206 1,235 47,900
2020/06/01 1,254 1,257 1,203 1,228 69,200
2020/05/29 1,231 1,251 1,212 1,221 32,300
2020/05/28 1,230 1,274 1,210 1,246 48,100
2020/05/27 1,270 1,280 1,191 1,232 141,000
2020/05/26 1,396 1,396 1,275 1,291 163,100
2020/05/25 1,290 1,399 1,265 1,396 135,200
2020/05/22 1,248 1,281 1,225 1,280 56,200
2020/05/21 1,219 1,248 1,203 1,248 50,900
2020/05/20 1,247 1,255 1,210 1,222 74,100
2020/05/19 1,250 1,290 1,193 1,237 205,200
2020/05/18 1,130 1,298 1,085 1,136 540,900
2020/05/15 1,124 1,124 1,041 1,096 100,600
2020/05/14 1,107 1,180 1,086 1,098 158,900
2020/05/13 1,079 1,125 1,067 1,099 59,900
2020/05/12 1,111 1,138 1,074 1,133 70,500
2020/05/11 1,050 1,100 1,050 1,095 56,000
2020/05/08 1,001 1,049 1,001 1,044 84,900
2020/05/07 987 1,012 975 986 51,600
2020/05/01 971 991 940 982 77,100
2020/04/30 974 1,038 974 999 100,100
2020/04/28 909 959 909 946 58,400
2020/04/27 885 913 885 895 36,100
2020/04/24 865 885 852 877 53,900
2020/04/23 885 910 858 873 114,400
2020/04/22 837 866 800 849 57,400
2020/04/21 942 943 818 835 178,500
2020/04/20 980 985 945 957 66,700
2020/04/17 983 1,023 977 987 67,300
2020/04/16 931 956 912 944 52,000
2020/04/15 908 988 908 946 85,900
2020/04/14 855 948 850 920 97,800
2020/04/13 903 903 830 832 53,300
2020/04/10 898 941 867 879 88,500
2020/04/09 845 915 845 904 111,100
2020/04/08 815 853 767 838 69,100
2020/04/07 825 845 774 809 71,400
2020/04/06 740 795 729 780 63,500
2020/04/03 747 770 735 746 55,700
2020/04/02 726 763 724 736 57,900
2020/04/01 733 785 715 733 166,500
2020/03/31 754 773 715 726 139,600
2020/03/30 750 778 720 741 119,000
2020/03/27 821 824 758 788 136,800
2020/03/26 850 863 796 796 108,100
2020/03/25 917 977 896 907 137,200
2020/03/24 827 911 807 887 117,700
2020/03/23 726 822 720 797 147,500
2020/03/19 809 815 724 745 95,100
2020/03/18 810 859 784 809 121,100
2020/03/17 726 829 723 808 149,900
2020/03/16 754 815 727 762 151,900
2020/03/13 736 777 706 733 337,800
2020/03/12 886 936 850 856 230,300
2020/03/11 991 1,065 910 913 257,600
2020/03/10 973 1,016 902 985 349,300
2020/03/09 1,103 1,115 981 1,003 271,000
2020/03/06 1,231 1,253 1,151 1,181 158,600
2020/03/05 1,254 1,322 1,224 1,270 155,000
2020/03/04 1,213 1,252 1,180 1,219 172,900
2020/03/03 1,401 1,409 1,239 1,240 218,300
2020/03/02 1,225 1,402 1,225 1,346 141,100
2020/02/28 1,261 1,328 1,210 1,225 212,400
2020/02/27 1,451 1,491 1,333 1,347 238,900
2020/02/26 1,561 1,562 1,409 1,480 232,700
2020/02/25 1,620 1,666 1,535 1,572 232,000
2020/02/21 1,600 1,835 1,586 1,771 341,900
2020/02/20 1,610 1,640 1,571 1,615 149,100
2020/02/19 1,439 1,627 1,439 1,605 301,100
2020/02/18 1,435 1,532 1,407 1,418 300,900
2020/02/17 1,505 1,505 1,355 1,505 349,700
2020/02/14 1,250 1,250 1,200 1,205 29,400
2020/02/13 1,245 1,258 1,236 1,245 18,800
2020/02/12 1,230 1,248 1,221 1,245 40,900
2020/02/10 1,199 1,225 1,189 1,223 12,900
2020/02/07 1,204 1,206 1,172 1,199 23,500
2020/02/06 1,217 1,217 1,191 1,204 24,700
2020/02/05 1,229 1,229 1,198 1,217 18,200
2020/02/04 1,156 1,203 1,146 1,202 36,000
2020/02/03 1,179 1,180 1,143 1,166 62,500
2020/01/31 1,179 1,210 1,176 1,209 19,600
2020/01/30 1,212 1,213 1,171 1,178 86,900
2020/01/29 1,237 1,240 1,216 1,228 53,500
2020/01/28 1,255 1,255 1,226 1,249 32,000
2020/01/27 1,281 1,281 1,254 1,263 40,300
2020/01/24 1,308 1,319 1,281 1,291 62,600
2020/01/23 1,360 1,361 1,307 1,314 75,900
2020/01/22 1,366 1,396 1,362 1,366 36,500
2020/01/21 1,389 1,412 1,350 1,387 37,300
2020/01/20 1,382 1,391 1,353 1,389 28,100
2020/01/17 1,408 1,408 1,381 1,389 24,100
2020/01/16 1,405 1,411 1,389 1,396 24,400
2020/01/15 1,433 1,435 1,405 1,409 18,100
2020/01/14 1,402 1,433 1,391 1,433 30,500
2020/01/10 1,401 1,409 1,386 1,390 22,900
2020/01/09 1,419 1,431 1,406 1,408 20,800
2020/01/08 1,433 1,433 1,383 1,405 47,200
2020/01/07 1,460 1,480 1,433 1,442 23,700
2020/01/06 1,465 1,472 1,433 1,455 32,600

このページの先頭へ