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
2021/12/30 1,692 1,700 1,648 1,695 52,200
2021/12/29 1,718 1,742 1,691 1,695 50,800
2021/12/28 1,711 1,724 1,682 1,708 70,400
2021/12/27 1,716 1,716 1,640 1,676 77,000
2021/12/24 1,689 1,828 1,685 1,716 73,900
2021/12/23 1,645 1,670 1,633 1,651 32,200
2021/12/22 1,571 1,640 1,550 1,631 52,800
2021/12/21 1,500 1,561 1,476 1,535 60,400
2021/12/20 1,515 1,528 1,474 1,500 54,800
2021/12/17 1,537 1,552 1,501 1,514 60,400
2021/12/16 1,572 1,602 1,540 1,559 60,200
2021/12/15 1,549 1,563 1,531 1,541 20,200
2021/12/14 1,540 1,554 1,504 1,512 36,900
2021/12/13 1,574 1,588 1,542 1,548 30,200
2021/12/10 1,626 1,630 1,562 1,574 44,800
2021/12/09 1,595 1,630 1,563 1,630 75,500
2021/12/08 1,580 1,609 1,559 1,598 58,800
2021/12/07 1,472 1,536 1,472 1,527 35,400
2021/12/06 1,492 1,523 1,464 1,495 50,400
2021/12/03 1,427 1,546 1,419 1,532 75,900
2021/12/02 1,477 1,477 1,365 1,421 130,100
2021/12/01 1,481 1,487 1,415 1,477 42,100
2021/11/30 1,486 1,536 1,441 1,451 66,600
2021/11/29 1,487 1,557 1,474 1,474 53,100
2021/11/26 1,652 1,652 1,522 1,534 74,300
2021/11/25 1,647 1,704 1,605 1,612 51,400
2021/11/24 1,650 1,684 1,632 1,647 50,900
2021/11/22 1,700 1,717 1,637 1,659 79,700
2021/11/19 1,767 1,801 1,687 1,699 107,800
2021/11/18 1,666 1,844 1,666 1,780 331,000
2021/11/17 1,648 1,680 1,601 1,609 99,900
2021/11/16 1,545 1,662 1,501 1,648 259,600
2021/11/15 1,688 1,705 1,525 1,546 323,900
2021/11/12 1,851 1,888 1,824 1,888 74,400
2021/11/11 1,870 1,870 1,810 1,856 34,800
2021/11/10 1,863 1,867 1,791 1,861 51,000
2021/11/09 1,891 1,919 1,840 1,863 116,000
2021/11/08 1,950 1,950 1,882 1,890 29,700
2021/11/05 1,969 1,993 1,947 1,962 39,900
2021/11/04 1,959 2,014 1,925 1,929 84,700
2021/11/02 1,910 1,945 1,898 1,943 35,800
2021/11/01 1,871 1,953 1,865 1,910 58,900
2021/10/29 1,909 1,920 1,820 1,831 55,700
2021/10/28 1,930 1,930 1,898 1,909 14,900
2021/10/27 1,925 1,930 1,900 1,917 20,900
2021/10/26 1,865 1,920 1,864 1,904 26,200
2021/10/25 1,855 1,883 1,835 1,865 16,900
2021/10/22 1,882 1,882 1,834 1,855 34,200
2021/10/21 1,890 1,890 1,848 1,857 32,900
2021/10/20 1,876 1,898 1,857 1,870 23,200
2021/10/19 1,887 1,901 1,865 1,876 25,300
2021/10/18 1,872 1,883 1,834 1,858 21,800
2021/10/15 1,814 1,879 1,811 1,872 39,000
2021/10/14 1,805 1,828 1,760 1,776 49,900
2021/10/13 1,874 1,874 1,805 1,805 40,100
2021/10/12 1,870 1,901 1,834 1,887 40,300
2021/10/11 1,863 1,890 1,832 1,864 30,500
2021/10/08 1,819 1,876 1,819 1,823 31,300
2021/10/07 1,865 1,865 1,785 1,825 42,500
2021/10/06 1,874 1,900 1,781 1,825 64,500
2021/10/05 1,885 1,896 1,800 1,863 67,200
2021/10/04 1,941 1,956 1,812 1,865 120,300
2021/10/01 2,026 2,026 1,911 1,940 69,200
2021/09/30 2,063 2,072 1,960 2,026 119,000
2021/09/29 2,049 2,122 2,020 2,113 57,200
2021/09/28 2,030 2,078 2,007 2,043 54,800
2021/09/27 2,099 2,131 2,051 2,059 43,500
2021/09/24 2,060 2,122 2,037 2,111 92,400
2021/09/22 2,047 2,093 2,001 2,001 77,600
2021/09/21 2,031 2,103 2,031 2,077 114,000
2021/09/17 2,041 2,219 2,041 2,181 115,600
2021/09/16 2,061 2,169 2,031 2,055 81,400
2021/09/15 2,025 2,109 2,014 2,088 76,200
2021/09/14 2,009 2,042 1,990 2,010 61,400
2021/09/13 2,085 2,115 1,986 2,017 174,800
2021/09/10 2,218 2,232 2,159 2,178 101,800
2021/09/09 2,104 2,283 2,104 2,268 116,800
2021/09/08 2,090 2,136 2,050 2,136 60,600
2021/09/07 2,076 2,117 1,998 2,090 102,000
2021/09/06 2,081 2,104 1,955 2,050 187,400
2021/09/03 2,074 2,131 2,052 2,102 104,800
2021/09/02 2,183 2,183 2,068 2,117 153,400
2021/09/01 2,320 2,360 2,255 2,279 48,900
2021/08/31 2,262 2,310 2,234 2,300 62,900
2021/08/30 2,315 2,324 2,255 2,284 49,300
2021/08/27 2,184 2,320 2,148 2,312 108,200
2021/08/26 2,091 2,209 2,077 2,200 108,400
2021/08/25 2,294 2,302 2,124 2,167 248,600
2021/08/24 2,192 2,426 2,151 2,383 285,300
2021/08/23 2,120 2,180 2,050 2,142 132,100
2021/08/20 2,060 2,137 2,022 2,129 135,200
2021/08/19 1,964 2,064 1,941 2,018 171,400
2021/08/18 1,810 1,987 1,782 1,969 300,100
2021/08/17 1,722 1,847 1,692 1,809 239,500
2021/08/16 1,700 1,785 1,678 1,757 334,100
2021/08/13 1,573 1,577 1,547 1,575 28,000
2021/08/12 1,613 1,614 1,553 1,562 16,300
2021/08/11 1,588 1,597 1,562 1,586 23,500
2021/08/10 1,542 1,559 1,523 1,558 22,500
2021/08/06 1,512 1,552 1,512 1,535 41,500
2021/08/05 1,637 1,637 1,512 1,512 44,900
2021/08/04 1,627 1,674 1,627 1,640 52,400
2021/08/03 1,640 1,651 1,608 1,609 31,600
2021/08/02 1,616 1,631 1,601 1,619 33,800
2021/07/30 1,591 1,615 1,577 1,603 34,000
2021/07/29 1,533 1,598 1,530 1,573 44,000
2021/07/28 1,520 1,532 1,479 1,511 64,100
2021/07/27 1,528 1,542 1,507 1,539 35,600
2021/07/26 1,541 1,554 1,515 1,528 33,600
2021/07/21 1,501 1,573 1,501 1,553 50,200
2021/07/20 1,517 1,541 1,499 1,500 30,100
2021/07/19 1,589 1,589 1,513 1,538 67,400
2021/07/16 1,562 1,591 1,562 1,589 31,800
2021/07/15 1,581 1,603 1,561 1,590 54,000
2021/07/14 1,609 1,611 1,573 1,581 64,200
2021/07/13 1,689 1,689 1,591 1,616 102,900
2021/07/12 1,742 1,744 1,666 1,691 65,500
2021/07/09 1,667 1,794 1,667 1,744 205,700
2021/07/08 1,725 1,726 1,659 1,667 81,300
2021/07/07 1,720 1,743 1,702 1,726 72,400
2021/07/06 1,676 1,729 1,674 1,720 61,700
2021/07/05 1,663 1,738 1,663 1,670 91,400
2021/07/02 1,625 1,678 1,623 1,663 103,000
2021/07/01 1,666 1,666 1,597 1,615 78,100
2021/06/30 1,729 1,735 1,643 1,666 113,900
2021/06/29 1,751 1,808 1,708 1,713 119,100
2021/06/28 1,741 1,764 1,725 1,751 94,600
2021/06/25 1,741 1,789 1,705 1,716 105,500
2021/06/24 1,685 1,788 1,685 1,757 155,100
2021/06/23 1,716 1,735 1,634 1,667 101,300
2021/06/22 1,683 1,719 1,664 1,697 93,300
2021/06/21 1,631 1,717 1,614 1,677 135,100
2021/06/18 1,728 1,728 1,637 1,668 179,600
2021/06/17 1,710 1,747 1,696 1,735 161,200
2021/06/16 1,670 1,720 1,670 1,710 125,400
2021/06/15 1,647 1,684 1,634 1,665 139,000
2021/06/14 1,595 1,645 1,595 1,631 54,000
2021/06/11 1,637 1,653 1,563 1,587 152,400
2021/06/10 1,627 1,659 1,624 1,655 65,300
2021/06/09 1,625 1,649 1,618 1,639 42,100
2021/06/08 1,622 1,659 1,615 1,619 32,400
2021/06/07 1,609 1,650 1,593 1,631 70,400
2021/06/04 1,628 1,628 1,583 1,590 54,100
2021/06/03 1,587 1,644 1,587 1,628 80,900
2021/06/02 1,578 1,627 1,559 1,605 98,000
2021/06/01 1,596 1,611 1,528 1,551 123,100
2021/05/31 1,620 1,672 1,573 1,603 148,700
2021/05/28 1,604 1,630 1,573 1,607 105,900
2021/05/27 1,573 1,610 1,566 1,595 78,800
2021/05/26 1,563 1,598 1,559 1,573 76,400
2021/05/25 1,524 1,586 1,509 1,525 72,500
2021/05/24 1,511 1,564 1,503 1,539 77,700
2021/05/21 1,428 1,541 1,428 1,511 122,800
2021/05/20 1,371 1,423 1,353 1,398 71,400
2021/05/19 1,350 1,433 1,350 1,393 89,000
2021/05/18 1,398 1,398 1,282 1,351 150,800
2021/05/17 1,479 1,507 1,380 1,380 205,000
2021/05/14 1,388 1,401 1,336 1,389 193,300
2021/05/13 1,389 1,408 1,327 1,371 172,700
2021/05/12 1,447 1,456 1,405 1,419 70,700
2021/05/11 1,449 1,471 1,436 1,447 56,600
2021/05/10 1,455 1,497 1,451 1,466 93,500
2021/05/07 1,419 1,500 1,400 1,485 89,600
2021/05/06 1,462 1,468 1,420 1,434 84,600
2021/04/30 1,500 1,509 1,461 1,487 47,900
2021/04/28 1,519 1,541 1,493 1,510 72,600
2021/04/27 1,510 1,588 1,495 1,535 122,600
2021/04/26 1,466 1,547 1,451 1,510 75,800
2021/04/23 1,468 1,520 1,455 1,474 32,500
2021/04/22 1,452 1,501 1,439 1,474 60,500
2021/04/21 1,520 1,520 1,430 1,444 129,000
2021/04/20 1,523 1,561 1,515 1,531 53,400
2021/04/19 1,532 1,575 1,524 1,539 58,900
2021/04/16 1,588 1,588 1,517 1,544 119,900
2021/04/15 1,581 1,601 1,532 1,588 97,100
2021/04/14 1,631 1,649 1,599 1,600 65,300
2021/04/13 1,577 1,640 1,557 1,624 92,700
2021/04/12 1,560 1,577 1,540 1,561 53,700
2021/04/09 1,569 1,592 1,544 1,565 48,100
2021/04/08 1,543 1,621 1,542 1,569 67,200
2021/04/07 1,535 1,587 1,533 1,561 86,300
2021/04/06 1,565 1,655 1,540 1,541 155,800
2021/04/05 1,615 1,621 1,561 1,565 80,600
2021/04/02 1,533 1,632 1,518 1,603 214,300
2021/04/01 1,574 1,673 1,544 1,548 342,000
2021/03/31 1,446 1,548 1,422 1,534 120,300
2021/03/30 1,434 1,490 1,413 1,446 102,900
2021/03/29 1,493 1,493 1,421 1,449 83,400
2021/03/26 1,483 1,522 1,470 1,470 56,400
2021/03/25 1,458 1,509 1,392 1,482 138,900
2021/03/24 1,520 1,590 1,453 1,482 132,900
2021/03/23 1,535 1,561 1,482 1,520 209,400
2021/03/22 1,499 1,633 1,471 1,572 196,900
2021/03/19 1,464 1,538 1,453 1,514 98,900
2021/03/18 1,420 1,550 1,411 1,504 116,200
2021/03/17 1,439 1,490 1,383 1,438 149,300
2021/03/16 1,424 1,430 1,377 1,410 94,500
2021/03/15 1,440 1,472 1,401 1,448 120,400
2021/03/12 1,377 1,413 1,356 1,410 89,300
2021/03/11 1,315 1,412 1,300 1,407 119,100
2021/03/10 1,317 1,402 1,311 1,347 107,900
2021/03/09 1,245 1,379 1,237 1,347 111,500
2021/03/08 1,362 1,362 1,227 1,247 132,100
2021/03/05 1,307 1,334 1,214 1,311 159,900
2021/03/04 1,309 1,359 1,272 1,337 155,400
2021/03/03 1,370 1,370 1,268 1,294 252,500
2021/03/02 1,401 1,420 1,311 1,367 233,900
2021/03/01 1,440 1,448 1,370 1,400 259,600
2021/02/26 1,300 1,500 1,259 1,470 641,600
2021/02/25 1,223 1,299 1,192 1,298 253,000
2021/02/24 1,297 1,314 1,161 1,176 266,000
2021/02/22 1,202 1,344 1,202 1,338 220,600
2021/02/19 1,150 1,210 1,147 1,202 149,300
2021/02/18 1,150 1,174 1,116 1,170 114,100
2021/02/17 1,088 1,104 1,051 1,098 89,700
2021/02/16 1,138 1,200 1,064 1,092 422,100
2021/02/15 1,078 1,078 1,078 1,078 121,900
2021/02/12 897 930 888 928 55,900
2021/02/10 890 918 882 912 22,900
2021/02/09 920 920 886 898 13,100
2021/02/08 913 923 902 912 24,700
2021/02/05 890 918 890 914 16,400
2021/02/04 908 923 885 885 16,700
2021/02/03 893 915 889 914 39,900
2021/02/02 866 900 854 898 39,700
2021/02/01 860 863 844 850 25,200
2021/01/29 875 881 849 860 32,500
2021/01/28 886 886 844 867 45,200
2021/01/27 880 903 877 889 25,300
2021/01/26 893 893 861 862 18,700
2021/01/25 888 896 876 880 14,300
2021/01/22 895 896 875 886 19,200
2021/01/21 887 888 862 874 38,700
2021/01/20 845 905 842 904 77,500
2021/01/19 823 845 822 845 26,900
2021/01/18 821 825 811 816 22,500
2021/01/15 824 830 815 826 40,800
2021/01/14 835 845 824 824 43,600
2021/01/13 838 841 827 832 23,600
2021/01/12 827 841 826 839 21,000
2021/01/08 816 833 816 832 29,300
2021/01/07 840 840 819 819 20,500
2021/01/06 825 842 821 825 24,600
2021/01/05 837 839 814 830 51,500
2021/01/04 853 853 819 837 62,100

このページの先頭へ