3843 フリービット(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,518 | 1,540 | 1,492 | 1,523 | 70,600 | 1,523 |
| 2025-02-04 | 1,549 | 1,557 | 1,500 | 1,510 | 166,400 | 1,510 |
| 2025-02-03 | 1,410 | 1,580 | 1,364 | 1,533 | 1,013,500 | 1,533 |
| 2025-01-31 | 1,352 | 1,365 | 1,309 | 1,342 | 57,400 | 1,342 |
| 2025-01-30 | 1,382 | 1,399 | 1,373 | 1,373 | 148,500 | 1,373 |
| 2025-01-29 | 1,388 | 1,401 | 1,383 | 1,388 | 24,600 | 1,388 |
| 2025-01-28 | 1,359 | 1,396 | 1,359 | 1,389 | 32,700 | 1,389 |
| 2025-01-27 | 1,388 | 1,388 | 1,353 | 1,369 | 42,400 | 1,369 |
| 2025-01-24 | 1,330 | 1,382 | 1,300 | 1,363 | 108,800 | 1,363 |
| 2025-01-23 | 1,338 | 1,345 | 1,316 | 1,327 | 43,000 | 1,327 |
| 2025-01-22 | 1,334 | 1,339 | 1,327 | 1,336 | 42,100 | 1,336 |
| 2025-01-21 | 1,297 | 1,334 | 1,296 | 1,334 | 56,500 | 1,334 |
| 2025-01-20 | 1,315 | 1,327 | 1,297 | 1,297 | 26,700 | 1,297 |
| 2025-01-17 | 1,282 | 1,320 | 1,280 | 1,306 | 31,000 | 1,306 |
| 2025-01-16 | 1,304 | 1,304 | 1,282 | 1,294 | 55,700 | 1,294 |
| 2025-01-15 | 1,291 | 1,320 | 1,291 | 1,308 | 38,500 | 1,308 |
| 2025-01-14 | 1,336 | 1,348 | 1,287 | 1,291 | 63,300 | 1,291 |
| 2025-01-10 | 1,351 | 1,366 | 1,340 | 1,340 | 32,100 | 1,340 |
| 2025-01-09 | 1,354 | 1,376 | 1,354 | 1,362 | 27,800 | 1,362 |
| 2025-01-08 | 1,365 | 1,369 | 1,353 | 1,354 | 26,900 | 1,354 |
| 2025-01-07 | 1,380 | 1,388 | 1,348 | 1,380 | 54,500 | 1,380 |
| 2025-01-06 | 1,450 | 1,450 | 1,375 | 1,375 | 55,300 | 1,375 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株