3843 フリービット(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,414 | 1,423 | 1,387 | 1,418 | 325,700 | 1,418 |
| 2024-04-25 | 1,488 | 1,496 | 1,441 | 1,447 | 858,100 | 1,447 |
| 2024-04-24 | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 | 1,502 |
| 2024-04-23 | 1,401 | 1,413 | 1,384 | 1,397 | 84,800 | 1,397 |
| 2024-04-22 | 1,372 | 1,390 | 1,365 | 1,384 | 96,900 | 1,384 |
| 2024-04-19 | 1,399 | 1,404 | 1,355 | 1,371 | 142,300 | 1,371 |
| 2024-04-18 | 1,390 | 1,420 | 1,388 | 1,406 | 62,400 | 1,406 |
| 2024-04-17 | 1,415 | 1,424 | 1,386 | 1,392 | 99,600 | 1,392 |
| 2024-04-16 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 | 1,408 |
| 2024-04-15 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 | 1,431 |
| 2024-04-12 | 1,456 | 1,468 | 1,443 | 1,447 | 65,500 | 1,447 |
| 2024-04-11 | 1,441 | 1,456 | 1,430 | 1,450 | 77,500 | 1,450 |
| 2024-04-10 | 1,450 | 1,480 | 1,450 | 1,454 | 77,200 | 1,454 |
| 2024-04-09 | 1,443 | 1,448 | 1,425 | 1,446 | 126,000 | 1,446 |
| 2024-04-08 | 1,427 | 1,427 | 1,408 | 1,413 | 219,700 | 1,413 |
| 2024-04-05 | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 | 1,426 |
| 2024-04-04 | 1,505 | 1,509 | 1,462 | 1,466 | 148,100 | 1,466 |
| 2024-04-03 | 1,503 | 1,525 | 1,494 | 1,500 | 106,900 | 1,500 |
| 2024-04-02 | 1,536 | 1,536 | 1,504 | 1,513 | 152,900 | 1,513 |
| 2024-04-01 | 1,577 | 1,579 | 1,545 | 1,545 | 107,900 | 1,545 |
| 2024-03-29 | 1,531 | 1,564 | 1,529 | 1,561 | 103,100 | 1,561 |
| 2024-03-28 | 1,543 | 1,575 | 1,522 | 1,531 | 145,300 | 1,531 |
| 2024-03-27 | 1,564 | 1,564 | 1,517 | 1,533 | 202,800 | 1,533 |
| 2024-03-26 | 1,438 | 1,594 | 1,438 | 1,574 | 473,100 | 1,574 |
| 2024-03-25 | 1,409 | 1,442 | 1,407 | 1,426 | 87,800 | 1,426 |
| 2024-03-22 | 1,421 | 1,424 | 1,395 | 1,417 | 119,700 | 1,417 |
| 2024-03-21 | 1,467 | 1,467 | 1,425 | 1,427 | 138,600 | 1,427 |
| 2024-03-19 | 1,430 | 1,468 | 1,413 | 1,437 | 195,800 | 1,437 |
| 2024-03-18 | 1,370 | 1,434 | 1,370 | 1,431 | 223,900 | 1,431 |
| 2024-03-15 | 1,350 | 1,365 | 1,336 | 1,358 | 125,900 | 1,358 |
| 2024-03-14 | 1,379 | 1,385 | 1,352 | 1,358 | 146,300 | 1,358 |
| 2024-03-13 | 1,405 | 1,445 | 1,376 | 1,382 | 195,100 | 1,382 |
| 2024-03-12 | 1,414 | 1,431 | 1,360 | 1,410 | 358,200 | 1,410 |
| 2024-03-11 | 1,510 | 1,537 | 1,391 | 1,399 | 796,100 | 1,399 |
| 2024-03-08 | 1,672 | 1,692 | 1,636 | 1,670 | 330,600 | 1,670 |
| 2024-03-07 | 1,679 | 1,697 | 1,656 | 1,672 | 205,500 | 1,672 |
| 2024-03-06 | 1,640 | 1,682 | 1,629 | 1,669 | 149,000 | 1,669 |
| 2024-03-05 | 1,624 | 1,655 | 1,576 | 1,640 | 227,600 | 1,640 |
| 2024-03-04 | 1,635 | 1,691 | 1,620 | 1,625 | 158,700 | 1,625 |
| 2024-03-01 | 1,657 | 1,663 | 1,628 | 1,635 | 71,000 | 1,635 |
| 2024-02-29 | 1,660 | 1,694 | 1,647 | 1,656 | 79,600 | 1,656 |
| 2024-02-28 | 1,662 | 1,687 | 1,642 | 1,651 | 111,300 | 1,651 |
| 2024-02-27 | 1,658 | 1,678 | 1,648 | 1,671 | 124,000 | 1,671 |
| 2024-02-26 | 1,642 | 1,667 | 1,622 | 1,647 | 88,300 | 1,647 |
| 2024-02-22 | 1,633 | 1,658 | 1,619 | 1,639 | 93,600 | 1,639 |
| 2024-02-21 | 1,627 | 1,649 | 1,609 | 1,628 | 102,700 | 1,628 |
| 2024-02-20 | 1,662 | 1,682 | 1,632 | 1,637 | 173,400 | 1,637 |
| 2024-02-19 | 1,523 | 1,667 | 1,513 | 1,658 | 408,700 | 1,658 |
| 2024-02-16 | 1,450 | 1,526 | 1,450 | 1,513 | 175,500 | 1,513 |
| 2024-02-15 | 1,462 | 1,470 | 1,428 | 1,429 | 70,000 | 1,429 |
| 2024-02-14 | 1,436 | 1,467 | 1,422 | 1,454 | 81,900 | 1,454 |
| 2024-02-13 | 1,455 | 1,473 | 1,436 | 1,450 | 68,100 | 1,450 |
| 2024-02-09 | 1,420 | 1,463 | 1,420 | 1,449 | 61,600 | 1,449 |
| 2024-02-08 | 1,434 | 1,444 | 1,409 | 1,426 | 68,000 | 1,426 |
| 2024-02-07 | 1,442 | 1,442 | 1,412 | 1,431 | 91,600 | 1,431 |
| 2024-02-06 | 1,460 | 1,468 | 1,437 | 1,457 | 72,900 | 1,457 |
| 2024-02-05 | 1,489 | 1,501 | 1,461 | 1,474 | 95,200 | 1,474 |
| 2024-02-02 | 1,464 | 1,498 | 1,464 | 1,486 | 63,000 | 1,486 |
| 2024-02-01 | 1,501 | 1,520 | 1,463 | 1,463 | 157,500 | 1,463 |
| 2024-01-31 | 1,528 | 1,528 | 1,507 | 1,516 | 48,500 | 1,516 |
| 2024-01-30 | 1,518 | 1,538 | 1,495 | 1,535 | 200,700 | 1,535 |
| 2024-01-29 | 1,526 | 1,527 | 1,499 | 1,505 | 103,900 | 1,505 |
| 2024-01-26 | 1,535 | 1,546 | 1,518 | 1,519 | 89,500 | 1,519 |
| 2024-01-25 | 1,508 | 1,547 | 1,499 | 1,533 | 98,000 | 1,533 |
| 2024-01-24 | 1,516 | 1,538 | 1,489 | 1,503 | 95,000 | 1,503 |
| 2024-01-23 | 1,498 | 1,515 | 1,487 | 1,512 | 112,600 | 1,512 |
| 2024-01-22 | 1,461 | 1,504 | 1,452 | 1,500 | 108,300 | 1,500 |
| 2024-01-19 | 1,470 | 1,472 | 1,440 | 1,457 | 111,900 | 1,457 |
| 2024-01-18 | 1,475 | 1,499 | 1,465 | 1,484 | 110,700 | 1,484 |
| 2024-01-17 | 1,477 | 1,504 | 1,462 | 1,481 | 198,600 | 1,481 |
| 2024-01-16 | 1,447 | 1,498 | 1,444 | 1,472 | 203,600 | 1,472 |
| 2024-01-15 | 1,395 | 1,442 | 1,394 | 1,439 | 110,500 | 1,439 |
| 2024-01-12 | 1,417 | 1,434 | 1,393 | 1,417 | 125,000 | 1,417 |
| 2024-01-11 | 1,460 | 1,460 | 1,415 | 1,415 | 195,600 | 1,415 |
| 2024-01-10 | 1,430 | 1,445 | 1,420 | 1,430 | 127,400 | 1,430 |
| 2024-01-09 | 1,434 | 1,456 | 1,416 | 1,435 | 173,800 | 1,435 |
| 2024-01-05 | 1,432 | 1,439 | 1,408 | 1,411 | 111,500 | 1,411 |
| 2024-01-04 | 1,458 | 1,474 | 1,416 | 1,432 | 255,600 | 1,432 |
分割・併合履歴 ： [2012-04-25]1株→400株 [2007-11-27]1株→3株
