3843 フリービット(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,020	1,029	1,010	1,015	61,200	1,015
2021-12-29	1,033	1,057	1,033	1,042	63,500	1,042
2021-12-28	1,031	1,044	1,016	1,033	99,300	1,033
2021-12-27	1,046	1,046	1,009	1,022	102,900	1,022
2021-12-24	1,069	1,077	1,046	1,046	78,300	1,046
2021-12-23	1,073	1,087	1,047	1,069	115,100	1,069
2021-12-22	1,028	1,073	1,028	1,070	145,300	1,070
2021-12-21	1,020	1,046	994	1,028	151,300	1,028
2021-12-20	1,017	1,047	1,005	1,031	215,200	1,031
2021-12-17	988	1,029	983	1,017	446,500	1,017
2021-12-16	979	979	949	952	120,200	952
2021-12-15	980	998	958	966	199,700	966
2021-12-14	1,021	1,021	969	976	298,100	976
2021-12-13	1,145	1,175	1,017	1,020	334,600	1,020
2021-12-10	1,209	1,209	1,169	1,175	145,500	1,175
2021-12-09	1,228	1,231	1,207	1,213	68,300	1,213
2021-12-08	1,235	1,236	1,211	1,217	111,000	1,217
2021-12-07	1,200	1,223	1,181	1,213	113,500	1,213
2021-12-06	1,206	1,206	1,169	1,180	97,500	1,180
2021-12-03	1,192	1,213	1,192	1,208	88,400	1,208
2021-12-02	1,213	1,219	1,180	1,192	181,400	1,192
2021-12-01	1,250	1,250	1,190	1,228	222,100	1,228
2021-11-30	1,258	1,287	1,219	1,220	78,500	1,220
2021-11-29	1,245	1,281	1,239	1,241	105,200	1,241
2021-11-26	1,258	1,267	1,240	1,259	86,500	1,259
2021-11-25	1,281	1,285	1,227	1,257	111,400	1,257
2021-11-24	1,286	1,307	1,261	1,266	75,200	1,266
2021-11-22	1,294	1,311	1,287	1,298	55,400	1,298
2021-11-19	1,304	1,316	1,280	1,291	64,200	1,291
2021-11-18	1,308	1,314	1,294	1,311	48,900	1,311
2021-11-17	1,338	1,341	1,307	1,309	48,400	1,309
2021-11-16	1,334	1,350	1,325	1,338	52,000	1,338
2021-11-15	1,317	1,349	1,317	1,332	73,500	1,332
2021-11-12	1,297	1,338	1,289	1,322	84,000	1,322
2021-11-11	1,294	1,302	1,257	1,287	124,500	1,287
2021-11-10	1,330	1,339	1,307	1,309	54,000	1,309
2021-11-09	1,351	1,353	1,325	1,330	79,900	1,330
2021-11-08	1,356	1,372	1,336	1,365	86,700	1,365
2021-11-05	1,325	1,358	1,316	1,355	86,100	1,355
2021-11-04	1,327	1,340	1,317	1,326	89,600	1,326
2021-11-02	1,325	1,347	1,307	1,324	70,000	1,324
2021-11-01	1,322	1,348	1,315	1,345	70,200	1,345
2021-10-29	1,344	1,344	1,307	1,321	66,700	1,321
2021-10-28	1,336	1,375	1,333	1,352	227,300	1,352
2021-10-27	1,309	1,344	1,300	1,336	125,300	1,336
2021-10-26	1,300	1,319	1,289	1,309	92,900	1,309
2021-10-25	1,252	1,312	1,250	1,295	124,500	1,295
2021-10-22	1,260	1,289	1,247	1,261	100,900	1,261
2021-10-21	1,270	1,279	1,245	1,265	151,200	1,265
2021-10-20	1,320	1,324	1,274	1,278	126,200	1,278
2021-10-19	1,310	1,340	1,301	1,317	137,300	1,317
2021-10-18	1,326	1,329	1,289	1,312	161,100	1,312
2021-10-15	1,340	1,346	1,303	1,343	227,200	1,343
2021-10-14	1,359	1,385	1,324	1,342	341,700	1,342
2021-10-13	1,310	1,375	1,300	1,353	594,800	1,353
2021-10-12	1,288	1,322	1,262	1,299	431,600	1,299
2021-10-11	1,371	1,376	1,263	1,268	886,300	1,268
2021-10-08	1,310	1,400	1,305	1,366	1,128,700	1,366
2021-10-07	1,237	1,305	1,225	1,271	574,200	1,271
2021-10-06	1,215	1,256	1,209	1,237	167,100	1,237
2021-10-05	1,221	1,256	1,211	1,221	237,300	1,221
2021-10-04	1,261	1,270	1,201	1,251	298,500	1,251
2021-10-01	1,200	1,257	1,200	1,236	324,000	1,236
2021-09-30	1,228	1,228	1,199	1,204	258,700	1,204
2021-09-29	1,221	1,244	1,209	1,230	293,000	1,230
2021-09-28	1,231	1,276	1,198	1,260	331,900	1,260
2021-09-27	1,187	1,250	1,187	1,239	354,200	1,239
2021-09-24	1,160	1,186	1,141	1,176	344,800	1,176
2021-09-22	1,152	1,169	1,118	1,149	327,700	1,149
2021-09-21	1,073	1,181	1,066	1,166	599,800	1,166
2021-09-17	1,157	1,196	1,090	1,116	926,000	1,116
2021-09-16	1,083	1,175	1,070	1,158	729,000	1,158
2021-09-15	1,011	1,090	995	1,084	593,900	1,084
2021-09-14	985	1,019	982	1,019	611,100	1,019
2021-09-13	956	1,007	946	976	1,450,000	976
2021-09-10	874	888	871	881	149,300	881
2021-09-09	870	875	862	866	70,000	866
2021-09-08	852	870	846	870	164,900	870
2021-09-07	847	859	842	850	101,000	850
2021-09-06	849	852	836	838	73,500	838
2021-09-03	844	848	838	842	89,800	842
2021-09-02	839	845	828	844	64,800	844
2021-09-01	831	840	830	837	33,600	837
2021-08-31	830	837	823	831	54,300	831
2021-08-30	835	842	830	830	73,200	830
2021-08-27	827	839	820	834	64,900	834
2021-08-26	820	828	818	824	64,500	824
2021-08-25	818	831	813	818	157,900	818
2021-08-24	807	819	807	813	89,800	813
2021-08-23	806	811	801	801	55,700	801
2021-08-20	795	808	795	804	78,300	804
2021-08-19	795	808	795	799	51,700	799
2021-08-18	788	802	781	799	40,000	799
2021-08-17	798	799	790	792	38,500	792
2021-08-16	797	803	791	798	59,000	798
2021-08-13	800	805	793	802	53,900	802
2021-08-12	788	803	786	799	98,000	799
2021-08-11	780	795	775	791	80,500	791
2021-08-10	758	783	758	780	86,800	780
2021-08-06	756	764	746	758	135,400	758
2021-08-05	750	762	742	749	77,200	749
2021-08-04	778	779	753	753	134,800	753
2021-08-03	783	792	783	784	49,700	784
2021-08-02	783	794	777	788	57,000	788
2021-07-30	788	788	768	777	132,500	777
2021-07-29	779	793	776	790	93,900	790
2021-07-28	785	787	766	776	148,200	776
2021-07-27	782	803	781	790	117,000	790
2021-07-26	786	790	770	772	87,700	772
2021-07-21	776	779	765	769	62,000	769
2021-07-20	767	774	763	769	84,600	769
2021-07-19	766	774	763	767	70,500	767
2021-07-16	774	779	765	771	48,200	771
2021-07-15	787	787	773	774	83,300	774
2021-07-14	791	792	781	787	57,100	787
2021-07-13	783	791	775	791	126,000	791
2021-07-12	783	788	769	784	199,700	784
2021-07-09	757	770	750	768	130,100	768
2021-07-08	764	767	756	758	100,600	758
2021-07-07	770	778	759	759	121,000	759
2021-07-06	791	791	775	777	98,300	777
2021-07-05	788	796	787	790	77,000	790
2021-07-02	781	793	779	793	87,700	793
2021-07-01	784	784	768	781	149,500	781
2021-06-30	789	792	783	789	63,200	789
2021-06-29	792	792	778	780	108,300	780
2021-06-28	803	804	791	793	73,500	793
2021-06-25	794	807	794	802	81,200	802
2021-06-24	799	802	792	795	69,600	795
2021-06-23	792	806	792	794	86,800	794
2021-06-22	798	801	788	797	89,400	797
2021-06-21	797	799	778	783	222,500	783
2021-06-18	812	814	801	801	180,800	801
2021-06-17	820	833	811	813	204,400	813
2021-06-16	827	845	812	813	357,000	813
2021-06-15	845	848	820	824	481,200	824
2021-06-14	875	905	851	852	683,200	852
2021-06-11	946	962	938	950	274,400	950
2021-06-10	925	952	921	946	180,800	946
2021-06-09	955	957	913	934	601,300	934
2021-06-08	900	918	896	912	111,700	912
2021-06-07	894	897	883	894	57,100	894
2021-06-04	886	903	883	891	73,300	891
2021-06-03	883	898	883	890	71,300	890
2021-06-02	893	893	880	880	65,100	880
2021-06-01	896	897	881	884	64,100	884
2021-05-31	912	913	893	896	72,200	896
2021-05-28	900	906	892	904	53,500	904
2021-05-27	885	908	885	893	70,100	893
2021-05-26	902	902	881	884	193,100	884
2021-05-25	927	927	902	902	96,300	902
2021-05-24	924	928	914	927	41,400	927
2021-05-21	914	930	910	922	75,300	922
2021-05-20	895	911	895	909	56,100	909
2021-05-19	888	900	886	895	64,100	895
2021-05-18	871	891	868	888	67,600	888
2021-05-17	886	889	868	871	97,900	871
2021-05-14	872	884	866	881	140,400	881
2021-05-13	870	871	849	862	123,200	862
2021-05-12	888	897	872	879	142,200	879
2021-05-11	921	922	894	894	102,100	894
2021-05-10	931	942	924	925	107,800	925
2021-05-07	915	931	910	928	96,100	928
2021-05-06	902	915	898	908	160,200	908
2021-04-30	893	910	892	901	80,200	901
2021-04-28	903	913	886	894	304,800	894
2021-04-27	925	938	912	915	447,400	915
2021-04-26	926	931	916	924	154,500	924
2021-04-23	931	939	919	922	233,400	922
2021-04-22	947	949	931	935	127,100	935
2021-04-21	968	977	937	937	265,400	937
2021-04-20	990	1,001	980	982	87,500	982
2021-04-19	988	1,002	982	996	156,400	996
2021-04-16	973	984	968	981	89,400	981
2021-04-15	972	977	964	970	81,600	970
2021-04-14	986	986	971	972	81,500	972
2021-04-13	990	995	982	985	75,600	985
2021-04-12	992	995	971	988	195,200	988
2021-04-09	996	998	988	992	82,400	992
2021-04-08	1,010	1,010	988	989	105,500	989
2021-04-07	1,015	1,020	1,002	1,010	74,900	1,010
2021-04-06	1,013	1,021	1,005	1,007	76,200	1,007
2021-04-05	1,028	1,035	1,010	1,011	105,600	1,011
2021-04-02	1,021	1,050	1,019	1,021	304,800	1,021
2021-04-01	1,016	1,042	1,008	1,021	217,500	1,021
2021-03-31	1,005	1,044	998	1,001	341,100	1,001
2021-03-30	987	1,017	984	1,005	229,200	1,005
2021-03-29	972	988	972	987	186,100	987
2021-03-26	949	969	944	967	94,000	967
2021-03-25	947	949	921	942	82,800	942
2021-03-24	971	971	927	932	181,600	932
2021-03-23	976	983	965	972	109,900	972
2021-03-22	970	980	964	971	134,700	971
2021-03-19	975	988	961	970	251,300	970
2021-03-18	1,003	1,003	961	973	359,700	973
2021-03-17	1,000	1,026	970	1,005	447,000	1,005
2021-03-16	1,036	1,056	1,023	1,039	249,400	1,039
2021-03-15	1,043	1,048	1,015	1,035	129,200	1,035
2021-03-12	1,020	1,052	1,015	1,033	190,200	1,033
2021-03-11	992	1,039	986	1,028	212,000	1,028
2021-03-10	981	990	973	988	64,300	988
2021-03-09	953	990	943	981	135,500	981
2021-03-08	941	958	938	953	94,500	953
2021-03-05	950	952	911	926	112,600	926
2021-03-04	946	947	926	944	87,100	944
2021-03-03	951	960	946	950	65,400	950
2021-03-02	974	988	947	955	92,200	955
2021-03-01	975	975	964	972	43,400	972
2021-02-26	974	985	963	963	98,600	963
2021-02-25	981	992	974	983	65,400	983
2021-02-24	1,000	1,000	968	969	71,100	969
2021-02-22	992	999	985	998	48,200	998
2021-02-19	997	997	972	980	70,300	980
2021-02-18	1,000	1,010	994	997	63,900	997
2021-02-17	999	1,008	983	1,007	60,500	1,007
2021-02-16	1,006	1,011	990	995	102,800	995
2021-02-15	1,016	1,016	999	1,008	65,000	1,008
2021-02-12	998	1,004	980	1,001	73,200	1,001
2021-02-10	976	1,005	969	997	109,200	997
2021-02-09	972	972	955	968	57,700	968
2021-02-08	978	979	962	972	69,700	972
2021-02-05	968	974	960	971	61,600	971
2021-02-04	945	969	941	959	85,800	959
2021-02-03	957	965	946	946	66,800	946
2021-02-02	944	962	942	953	68,700	953
2021-02-01	972	973	939	942	107,400	942
2021-01-29	1,008	1,013	977	977	90,200	977
2021-01-28	998	1,018	995	1,008	192,100	1,008
2021-01-27	1,007	1,031	1,001	1,028	167,800	1,028
2021-01-26	996	998	987	989	89,200	989
2021-01-25	990	1,015	978	996	135,300	996
2021-01-22	965	985	957	983	157,700	983
2021-01-21	955	964	951	953	61,900	953
2021-01-20	978	978	955	955	61,000	955
2021-01-19	968	985	966	969	108,800	969
2021-01-18	951	971	945	969	93,400	969
2021-01-15	952	966	948	957	68,400	957
2021-01-14	948	974	935	958	179,100	958
2021-01-13	963	987	949	951	221,500	951
2021-01-12	910	934	904	933	120,300	933
2021-01-08	921	929	906	910	95,800	910
2021-01-07	924	935	916	925	146,700	925
2021-01-06	892	912	890	906	114,600	906
2021-01-05	886	900	868	885	104,400	885
2021-01-04	905	906	876	896	142,400	896

分割・併合履歴： [2012-04-25]1株→400株 [2007-11-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31