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
2023/12/29 878 879 865 868 50,100
2023/12/28 871 887 860 883 63,900
2023/12/27 845 883 841 875 139,000
2023/12/26 825 874 825 840 152,500
2023/12/25 831 859 818 820 99,400
2023/12/22 841 862 823 832 58,100
2023/12/21 838 851 836 845 34,000
2023/12/20 842 879 839 843 95,500
2023/12/19 834 852 832 833 57,400
2023/12/18 814 846 801 834 91,600
2023/12/15 815 823 805 812 40,900
2023/12/14 801 819 788 804 69,800
2023/12/13 803 805 778 786 111,200
2023/12/12 818 821 797 798 361,500
2023/12/11 790 828 790 815 86,400
2023/12/08 791 795 780 785 101,900
2023/12/07 827 830 803 806 87,300
2023/12/06 821 844 821 840 102,300
2023/12/05 841 842 810 825 150,900
2023/12/04 864 865 845 849 117,500
2023/12/01 905 905 872 872 76,900
2023/11/30 921 932 896 900 63,600
2023/11/29 928 940 924 926 33,000
2023/11/28 940 952 926 926 38,100
2023/11/27 955 967 929 929 75,500
2023/11/24 955 986 955 956 70,900
2023/11/22 964 964 944 955 76,000
2023/11/21 916 969 916 963 115,800
2023/11/20 911 936 910 916 113,700
2023/11/17 919 930 895 906 209,300
2023/11/16 897 955 897 949 235,100
2023/11/15 809 914 809 889 573,300
2023/11/14 810 810 794 794 78,800
2023/11/13 811 822 803 804 73,800
2023/11/10 825 825 807 815 75,200
2023/11/09 797 826 797 826 81,500
2023/11/08 825 832 795 799 115,500
2023/11/07 814 832 801 816 150,500
2023/11/06 800 815 794 806 109,100
2023/11/02 768 790 764 779 73,300
2023/11/01 775 784 763 768 69,400
2023/10/31 770 774 759 770 68,100
2023/10/30 756 778 756 769 83,900
2023/10/27 769 780 758 765 115,400
2023/10/26 790 797 773 776 94,800
2023/10/25 809 820 795 800 127,900
2023/10/24 760 804 750 800 137,900
2023/10/23 744 778 744 763 159,000
2023/10/20 724 763 711 756 225,000
2023/10/19 741 745 725 732 312,300
2023/10/18 755 762 748 757 193,900
2023/10/17 756 768 742 757 180,300
2023/10/16 753 765 746 756 107,000
2023/10/13 788 789 759 767 202,800
2023/10/12 782 803 771 800 164,100
2023/10/11 810 812 792 792 139,300
2023/10/10 817 834 807 818 215,900
2023/10/06 827 834 811 832 79,500
2023/10/05 830 836 814 835 91,300
2023/10/04 836 846 814 824 219,900
2023/10/03 901 902 865 866 124,800
2023/10/02 958 958 904 904 110,200
2023/09/29 941 951 934 943 40,500
2023/09/28 964 968 937 940 98,900
2023/09/27 981 1,000 954 979 88,300
2023/09/26 991 997 968 981 83,800
2023/09/25 1,010 1,019 1,000 1,000 21,000
2023/09/22 1,016 1,024 1,004 1,004 67,300
2023/09/21 1,020 1,042 1,015 1,039 71,100
2023/09/20 1,010 1,037 1,010 1,028 76,200
2023/09/19 998 1,024 994 1,006 94,700
2023/09/15 965 988 960 986 41,200
2023/09/14 969 980 968 968 23,600
2023/09/13 961 975 960 969 19,200
2023/09/12 973 988 957 966 44,300
2023/09/11 970 996 959 967 81,400
2023/09/08 931 959 931 951 47,100
2023/09/07 942 947 927 946 94,500
2023/09/06 970 970 941 957 186,200
2023/09/05 989 993 970 972 93,600
2023/09/04 990 1,003 985 989 47,500
2023/09/01 979 997 972 990 48,100
2023/08/31 1,034 1,038 978 978 94,700
2023/08/30 993 1,028 991 1,016 140,500
2023/08/29 949 997 937 992 151,600
2023/08/28 924 944 924 934 64,100
2023/08/25 906 920 896 916 67,700
2023/08/24 928 929 908 921 69,300
2023/08/23 933 933 907 921 66,500
2023/08/22 955 955 916 928 104,700
2023/08/21 950 983 944 954 103,900
2023/08/18 930 984 923 950 287,400
2023/08/17 932 932 886 927 310,500
2023/08/16 991 994 918 936 338,200
2023/08/15 980 1,004 948 1,002 255,700
2023/08/14 1,180 1,180 966 982 698,300
2023/08/10 1,231 1,252 1,221 1,230 121,800
2023/08/09 1,227 1,231 1,203 1,231 59,500
2023/08/08 1,259 1,259 1,214 1,214 67,000
2023/08/07 1,227 1,254 1,219 1,253 37,900
2023/08/04 1,234 1,243 1,204 1,238 78,900
2023/08/03 1,223 1,251 1,223 1,227 50,200
2023/08/02 1,213 1,247 1,208 1,238 39,200
2023/08/01 1,276 1,276 1,230 1,230 97,400
2023/07/31 1,269 1,290 1,264 1,279 89,300
2023/07/28 1,228 1,280 1,217 1,265 113,900
2023/07/27 1,230 1,245 1,222 1,240 54,700
2023/07/26 1,221 1,241 1,207 1,239 52,200
2023/07/25 1,222 1,230 1,204 1,221 67,000
2023/07/24 1,211 1,237 1,211 1,233 45,200
2023/07/21 1,228 1,229 1,199 1,213 109,800
2023/07/20 1,212 1,217 1,193 1,211 81,300
2023/07/19 1,257 1,257 1,211 1,227 166,300
2023/07/18 1,290 1,311 1,257 1,265 113,700
2023/07/14 1,285 1,305 1,264 1,272 110,400
2023/07/13 1,263 1,278 1,238 1,268 92,600
2023/07/12 1,267 1,281 1,240 1,249 132,800
2023/07/11 1,264 1,276 1,234 1,245 146,800
2023/07/10 1,228 1,263 1,223 1,263 124,000
2023/07/07 1,200 1,249 1,191 1,234 138,300
2023/07/06 1,197 1,228 1,191 1,204 99,600
2023/07/05 1,222 1,228 1,193 1,224 126,200
2023/07/04 1,223 1,245 1,217 1,226 132,800
2023/07/03 1,220 1,252 1,199 1,216 216,600
2023/06/30 1,161 1,203 1,152 1,193 135,800
2023/06/29 1,144 1,179 1,142 1,161 82,100
2023/06/28 1,143 1,150 1,124 1,134 70,800
2023/06/27 1,140 1,140 1,106 1,120 107,900
2023/06/26 1,138 1,158 1,128 1,141 138,800
2023/06/23 1,188 1,218 1,155 1,168 183,400
2023/06/22 1,179 1,193 1,168 1,188 106,400
2023/06/21 1,181 1,235 1,176 1,188 306,700
2023/06/20 1,164 1,187 1,159 1,187 130,800
2023/06/19 1,150 1,164 1,140 1,151 122,600
2023/06/16 1,125 1,160 1,125 1,146 95,200
2023/06/15 1,112 1,145 1,110 1,136 95,900
2023/06/14 1,140 1,140 1,108 1,115 83,500
2023/06/13 1,135 1,144 1,120 1,139 141,400
2023/06/12 1,085 1,151 1,085 1,138 174,600
2023/06/09 1,095 1,100 1,069 1,075 176,700
2023/06/08 1,122 1,122 1,093 1,096 166,200
2023/06/07 1,157 1,166 1,121 1,134 100,300
2023/06/06 1,153 1,157 1,134 1,151 99,600
2023/06/05 1,148 1,174 1,135 1,167 146,700
2023/06/02 1,128 1,158 1,112 1,148 124,400
2023/06/01 1,158 1,158 1,113 1,114 265,400
2023/05/31 1,189 1,203 1,153 1,158 157,700
2023/05/30 1,194 1,213 1,175 1,196 108,500
2023/05/29 1,193 1,235 1,186 1,193 148,300
2023/05/26 1,216 1,216 1,165 1,183 203,000
2023/05/25 1,241 1,255 1,206 1,213 148,900
2023/05/24 1,270 1,275 1,232 1,245 184,800
2023/05/23 1,278 1,309 1,262 1,269 181,900
2023/05/22 1,265 1,272 1,248 1,268 107,500
2023/05/19 1,285 1,285 1,254 1,259 110,600
2023/05/18 1,301 1,308 1,268 1,272 124,800
2023/05/17 1,282 1,290 1,258 1,284 137,500
2023/05/16 1,291 1,299 1,263 1,293 178,700
2023/05/15 1,328 1,328 1,294 1,303 128,400
2023/05/12 1,330 1,342 1,302 1,328 113,100
2023/05/11 1,361 1,375 1,332 1,340 140,700
2023/05/10 1,407 1,412 1,356 1,356 223,700
2023/05/09 1,450 1,480 1,405 1,412 164,100
2023/05/08 1,470 1,493 1,405 1,423 168,900
2023/05/02 1,451 1,499 1,425 1,463 139,700
2023/05/01 1,410 1,476 1,396 1,453 274,100
2023/04/28 1,577 1,593 1,540 1,580 138,400
2023/04/27 1,544 1,558 1,523 1,541 45,800
2023/04/26 1,567 1,567 1,533 1,544 60,500
2023/04/25 1,591 1,596 1,570 1,581 47,700
2023/04/24 1,613 1,626 1,585 1,590 43,700
2023/04/21 1,610 1,610 1,574 1,592 61,500
2023/04/20 1,612 1,630 1,599 1,600 32,200
2023/04/19 1,614 1,635 1,599 1,622 48,900
2023/04/18 1,611 1,633 1,599 1,628 52,900
2023/04/17 1,616 1,627 1,593 1,619 49,800
2023/04/14 1,630 1,645 1,618 1,622 66,200
2023/04/13 1,590 1,607 1,580 1,607 41,300
2023/04/12 1,634 1,639 1,589 1,606 80,500
2023/04/11 1,649 1,670 1,603 1,629 104,800
2023/04/10 1,592 1,666 1,592 1,635 240,200
2023/04/07 1,550 1,586 1,532 1,538 64,000
2023/04/06 1,551 1,569 1,532 1,551 59,600
2023/04/05 1,606 1,618 1,553 1,566 101,400
2023/04/04 1,615 1,635 1,595 1,627 98,000
2023/04/03 1,612 1,669 1,610 1,638 83,800
2023/03/31 1,647 1,647 1,570 1,634 168,000
2023/03/30 1,645 1,655 1,603 1,626 145,200
2023/03/29 1,597 1,670 1,589 1,659 207,100
2023/03/28 1,594 1,624 1,553 1,590 123,400
2023/03/27 1,607 1,670 1,590 1,617 215,000
2023/03/24 1,608 1,620 1,550 1,607 144,100
2023/03/23 1,560 1,610 1,542 1,597 113,400
2023/03/22 1,572 1,589 1,543 1,570 98,500
2023/03/20 1,581 1,612 1,525 1,532 210,500
2023/03/17 1,528 1,610 1,517 1,576 305,900
2023/03/16 1,488 1,494 1,444 1,479 174,900
2023/03/15 1,470 1,546 1,440 1,522 245,900
2023/03/14 1,484 1,493 1,429 1,452 238,400
2023/03/13 1,440 1,498 1,439 1,498 184,700
2023/03/10 1,570 1,570 1,481 1,484 432,900
2023/03/09 1,601 1,612 1,535 1,608 207,100
2023/03/08 1,623 1,637 1,604 1,604 67,000
2023/03/07 1,677 1,687 1,621 1,622 116,800
2023/03/06 1,700 1,715 1,650 1,661 211,800
2023/03/03 1,675 1,705 1,646 1,680 235,400
2023/03/02 1,612 1,666 1,584 1,659 247,500
2023/03/01 1,566 1,605 1,562 1,572 106,600
2023/02/28 1,528 1,612 1,524 1,566 233,300
2023/02/27 1,511 1,560 1,485 1,544 152,900
2023/02/24 1,550 1,564 1,493 1,549 264,500
2023/02/22 1,470 1,523 1,470 1,505 72,100
2023/02/21 1,501 1,552 1,478 1,487 102,800
2023/02/20 1,480 1,515 1,456 1,501 130,600
2023/02/17 1,427 1,503 1,427 1,477 326,700
2023/02/16 1,362 1,424 1,362 1,417 109,100
2023/02/15 1,363 1,375 1,332 1,356 111,000
2023/02/14 1,371 1,389 1,346 1,363 125,300
2023/02/13 1,400 1,400 1,337 1,359 251,500
2023/02/10 1,474 1,478 1,417 1,417 233,000
2023/02/09 1,489 1,544 1,426 1,502 399,700
2023/02/08 1,564 1,661 1,440 1,529 921,600
2023/02/07 1,513 1,535 1,511 1,524 38,500
2023/02/06 1,522 1,547 1,501 1,513 90,800
2023/02/03 1,502 1,566 1,502 1,518 113,200
2023/02/02 1,489 1,546 1,469 1,491 172,900
2023/02/01 1,444 1,504 1,444 1,489 173,300
2023/01/31 1,445 1,474 1,422 1,444 60,900
2023/01/30 1,480 1,487 1,446 1,453 72,500
2023/01/27 1,450 1,495 1,450 1,483 142,600
2023/01/26 1,444 1,491 1,435 1,445 107,200
2023/01/25 1,436 1,472 1,415 1,456 195,900
2023/01/24 1,506 1,514 1,438 1,459 218,200
2023/01/23 1,510 1,537 1,503 1,506 92,300
2023/01/20 1,480 1,502 1,461 1,500 164,200
2023/01/19 1,536 1,538 1,470 1,491 245,200
2023/01/18 1,548 1,567 1,515 1,559 82,800
2023/01/17 1,518 1,551 1,491 1,535 94,200
2023/01/16 1,476 1,520 1,459 1,505 65,700
2023/01/13 1,519 1,536 1,463 1,490 195,100
2023/01/12 1,529 1,569 1,505 1,547 118,200
2023/01/11 1,527 1,565 1,511 1,543 115,800
2023/01/10 1,513 1,532 1,457 1,500 92,500
2023/01/06 1,503 1,521 1,471 1,496 97,400
2023/01/05 1,485 1,543 1,468 1,517 165,000
2023/01/04 1,511 1,522 1,472 1,482 240,400

このページの先頭へ