3843 フリービット(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	983	997	983	983	14,100	983
2022-12-29	974	992	974	988	22,800	988
2022-12-28	975	989	972	989	38,600	989
2022-12-27	998	1,005	979	979	18,000	979
2022-12-26	990	999	988	992	25,400	992
2022-12-23	977	987	972	987	17,700	987
2022-12-22	980	988	977	984	20,200	984
2022-12-21	986	1,002	974	979	42,300	979
2022-12-20	1,000	1,012	981	992	59,100	992
2022-12-19	991	1,013	990	1,005	30,400	1,005
2022-12-16	998	1,009	990	1,003	36,300	1,003
2022-12-15	1,017	1,024	1,003	1,005	20,400	1,005
2022-12-14	1,014	1,031	1,010	1,024	32,300	1,024
2022-12-13	999	1,020	998	1,015	44,700	1,015
2022-12-12	1,030	1,038	996	1,004	208,100	1,004
2022-12-09	1,015	1,045	1,015	1,042	50,500	1,042
2022-12-08	1,005	1,027	999	1,022	30,800	1,022
2022-12-07	1,003	1,015	1,000	1,011	22,500	1,011
2022-12-06	1,007	1,017	994	1,011	50,100	1,011
2022-12-05	1,026	1,026	1,002	1,003	79,700	1,003
2022-12-02	1,050	1,099	1,034	1,034	182,900	1,034
2022-12-01	1,150	1,162	1,126	1,126	27,300	1,126
2022-11-30	1,136	1,161	1,123	1,156	38,400	1,156
2022-11-29	1,156	1,157	1,137	1,142	28,800	1,142
2022-11-28	1,165	1,174	1,159	1,164	22,500	1,164
2022-11-25	1,198	1,198	1,166	1,166	34,600	1,166
2022-11-24	1,188	1,205	1,184	1,197	50,200	1,197
2022-11-22	1,181	1,192	1,164	1,175	59,800	1,175
2022-11-21	1,178	1,192	1,168	1,180	45,700	1,180
2022-11-18	1,138	1,185	1,138	1,183	74,700	1,183
2022-11-17	1,095	1,135	1,095	1,135	33,300	1,135
2022-11-16	1,105	1,114	1,095	1,095	40,400	1,095
2022-11-15	1,099	1,101	1,082	1,099	19,400	1,099
2022-11-14	1,105	1,106	1,091	1,102	15,500	1,102
2022-11-11	1,102	1,107	1,089	1,107	26,500	1,107
2022-11-10	1,062	1,086	1,056	1,077	33,200	1,077
2022-11-09	1,100	1,106	1,074	1,077	26,600	1,077
2022-11-08	1,075	1,094	1,066	1,093	40,300	1,093
2022-11-07	1,057	1,074	1,056	1,071	47,600	1,071
2022-11-04	1,127	1,127	1,069	1,070	79,200	1,070
2022-11-02	1,120	1,133	1,117	1,127	49,300	1,127
2022-11-01	1,102	1,115	1,093	1,115	51,400	1,115
2022-10-31	1,095	1,106	1,082	1,102	55,700	1,102
2022-10-28	1,058	1,085	1,055	1,085	134,600	1,085
2022-10-27	1,039	1,060	1,031	1,060	38,800	1,060
2022-10-26	1,045	1,056	1,043	1,045	40,600	1,045
2022-10-25	1,018	1,043	1,017	1,040	65,100	1,040
2022-10-24	1,003	1,013	999	1,003	44,700	1,003
2022-10-21	1,005	1,028	989	998	108,700	998
2022-10-20	997	1,015	993	1,013	33,100	1,013
2022-10-19	1,000	1,016	1,000	1,006	35,100	1,006
2022-10-18	992	1,011	992	1,006	48,700	1,006
2022-10-17	970	990	970	984	43,900	984
2022-10-14	958	990	956	984	81,900	984
2022-10-13	952	959	935	938	51,800	938
2022-10-12	953	971	948	963	54,400	963
2022-10-11	937	967	922	959	72,300	959
2022-10-07	932	940	922	924	45,600	924
2022-10-06	939	954	939	947	58,700	947
2022-10-05	941	955	927	934	58,000	934
2022-10-04	915	941	913	941	69,900	941
2022-10-03	912	912	892	896	46,500	896
2022-09-30	940	944	916	916	39,600	916
2022-09-29	909	940	908	940	70,400	940
2022-09-28	900	900	887	898	37,000	898
2022-09-27	893	913	893	899	41,100	899
2022-09-26	882	906	872	897	82,500	897
2022-09-22	860	882	856	875	52,600	875
2022-09-21	882	882	859	864	37,400	864
2022-09-20	880	892	880	882	36,000	882
2022-09-16	882	894	877	879	52,700	879
2022-09-15	895	900	884	884	30,700	884
2022-09-14	890	898	885	890	52,900	890
2022-09-13	907	921	900	904	43,500	904
2022-09-12	900	908	892	902	58,100	902
2022-09-09	898	901	889	889	76,700	889
2022-09-08	906	915	894	898	32,800	898
2022-09-07	882	898	881	898	39,100	898
2022-09-06	890	900	889	895	17,600	895
2022-09-05	893	893	884	890	21,100	890
2022-09-02	884	895	881	893	23,800	893
2022-09-01	891	894	882	884	23,800	884
2022-08-31	890	904	890	899	18,100	899
2022-08-30	896	903	893	900	12,600	900
2022-08-29	886	901	882	891	29,000	891
2022-08-26	910	910	896	899	19,500	899
2022-08-25	907	912	901	905	18,900	905
2022-08-24	898	904	886	898	31,600	898
2022-08-23	888	908	880	892	53,400	892
2022-08-22	925	931	881	888	111,100	888
2022-08-19	940	951	926	931	65,400	931
2022-08-18	926	940	926	937	11,500	937
2022-08-17	927	938	920	937	54,900	937
2022-08-16	927	929	917	924	51,500	924
2022-08-15	925	926	915	920	27,400	920
2022-08-12	900	924	900	917	52,500	917
2022-08-10	904	904	887	900	23,100	900
2022-08-09	899	906	895	898	34,000	898
2022-08-08	893	897	881	896	17,800	896
2022-08-05	896	901	895	895	13,900	895
2022-08-04	881	904	879	902	55,200	902
2022-08-03	877	887	877	881	19,000	881
2022-08-02	888	890	873	877	35,000	877
2022-08-01	883	891	870	889	25,600	889
2022-07-29	863	885	863	874	35,900	874
2022-07-28	865	872	858	863	37,100	863
2022-07-27	855	867	854	866	17,900	866
2022-07-26	849	867	848	862	28,600	862
2022-07-25	838	851	836	848	31,900	848
2022-07-22	858	858	841	841	29,700	841
2022-07-21	839	861	834	858	37,800	858
2022-07-20	855	856	848	850	136,400	850
2022-07-19	843	847	835	840	26,200	840
2022-07-15	845	851	836	837	29,100	837
2022-07-14	831	845	821	845	47,400	845
2022-07-13	842	847	834	834	20,400	834
2022-07-12	831	849	824	843	60,100	843
2022-07-11	841	844	830	835	41,100	835
2022-07-08	826	843	826	826	74,400	826
2022-07-07	815	831	814	827	41,700	827
2022-07-06	805	819	805	817	37,800	817
2022-07-05	804	818	804	812	37,600	812
2022-07-04	818	818	801	808	42,200	808
2022-07-01	811	820	802	807	51,800	807
2022-06-30	826	826	803	803	61,800	803
2022-06-29	810	826	805	826	68,600	826
2022-06-28	799	826	796	825	60,100	825
2022-06-27	824	824	810	810	57,000	810
2022-06-24	798	822	787	822	100,600	822
2022-06-23	761	793	761	787	115,200	787
2022-06-22	767	775	755	755	88,000	755
2022-06-21	762	781	750	766	91,100	766
2022-06-20	768	787	755	755	126,000	755
2022-06-17	749	763	743	758	136,200	758
2022-06-16	771	789	749	749	167,300	749
2022-06-15	773	792	755	756	194,100	756
2022-06-14	810	828	776	777	308,800	777
2022-06-13	862	862	810	810	502,200	810
2022-06-10	921	935	906	922	97,400	922
2022-06-09	917	937	916	934	61,700	934
2022-06-08	919	925	915	920	31,200	920
2022-06-07	923	924	915	919	26,200	919
2022-06-06	903	930	900	923	54,000	923
2022-06-03	900	917	899	908	90,000	908
2022-06-02	900	906	895	900	18,000	900
2022-06-01	880	911	880	909	52,800	909
2022-05-31	900	900	884	885	41,400	885
2022-05-30	880	906	868	901	109,500	901
2022-05-27	871	873	859	873	44,900	873
2022-05-26	870	878	860	860	41,100	860
2022-05-25	899	899	862	865	58,400	865
2022-05-24	888	892	878	884	55,500	884
2022-05-23	887	904	885	894	65,400	894
2022-05-20	884	886	874	879	55,300	879
2022-05-19	876	896	870	892	40,600	892
2022-05-18	882	891	875	890	47,400	890
2022-05-17	894	899	883	892	41,400	892
2022-05-16	920	920	899	904	49,500	904
2022-05-13	885	918	885	905	104,700	905
2022-05-12	902	903	879	893	79,700	893
2022-05-11	917	928	907	911	63,200	911
2022-05-10	902	921	891	921	96,800	921
2022-05-09	921	934	904	908	86,800	908
2022-05-06	887	930	880	920	227,300	920
2022-05-02	885	898	865	869	96,600	869
2022-04-28	862	890	860	878	125,000	878
2022-04-27	840	864	830	860	305,000	860
2022-04-26	872	874	842	849	661,500	849
2022-04-25	859	872	856	865	167,000	865
2022-04-22	850	869	847	863	72,700	863
2022-04-21	871	872	855	858	107,800	858
2022-04-20	898	898	867	871	106,300	871
2022-04-19	882	895	877	894	78,300	894
2022-04-18	881	885	870	879	79,100	879
2022-04-15	881	891	879	882	85,800	882
2022-04-14	868	890	864	890	143,800	890
2022-04-13	851	873	841	866	63,200	866
2022-04-12	865	874	852	854	106,900	854
2022-04-11	883	890	866	874	83,600	874
2022-04-08	892	902	876	883	118,600	883
2022-04-07	905	911	880	881	203,700	881
2022-04-06	934	936	909	918	159,400	918
2022-04-05	934	942	923	941	85,900	941
2022-04-04	889	919	889	919	175,500	919
2022-04-01	869	887	862	876	104,000	876
2022-03-31	863	881	863	878	89,500	878
2022-03-30	868	876	857	870	128,900	870
2022-03-29	882	882	858	876	88,600	876
2022-03-28	889	889	859	874	73,600	874
2022-03-25	902	907	862	874	122,300	874
2022-03-24	915	915	888	900	62,800	900
2022-03-23	900	929	896	915	133,300	915
2022-03-22	905	905	880	885	67,300	885
2022-03-18	904	910	892	894	73,400	894
2022-03-17	867	904	867	903	85,200	903
2022-03-16	858	863	833	855	118,400	855
2022-03-15	836	846	816	845	53,100	845
2022-03-14	860	890	830	835	166,100	835
2022-03-11	862	874	842	844	129,000	844
2022-03-10	878	894	876	886	59,000	886
2022-03-09	858	871	849	850	50,100	850
2022-03-08	867	891	859	863	72,000	863
2022-03-07	896	907	860	868	100,000	868
2022-03-04	925	934	902	911	69,900	911
2022-03-03	918	922	905	910	38,800	910
2022-03-02	922	929	906	917	63,400	917
2022-03-01	935	940	918	924	47,200	924
2022-02-28	908	927	896	923	79,700	923
2022-02-25	887	902	887	900	83,600	900
2022-02-24	887	890	870	883	56,900	883
2022-02-22	891	899	878	888	41,700	888
2022-02-21	899	899	875	894	35,300	894
2022-02-18	895	904	887	897	49,000	897
2022-02-17	918	918	904	906	37,000	906
2022-02-16	919	919	902	919	66,200	919
2022-02-15	899	916	894	906	52,400	906
2022-02-14	913	913	890	899	73,000	899
2022-02-10	922	930	906	925	62,700	925
2022-02-09	919	927	909	924	52,700	924
2022-02-08	910	925	907	919	52,600	919
2022-02-07	922	923	906	908	32,700	908
2022-02-04	901	921	897	912	61,300	912
2022-02-03	923	923	904	916	52,600	916
2022-02-02	892	929	892	929	66,100	929
2022-02-01	875	896	875	887	93,500	887
2022-01-31	857	883	857	872	92,100	872
2022-01-28	855	860	837	857	189,400	857
2022-01-27	884	886	844	844	93,400	844
2022-01-26	885	892	874	878	65,000	878
2022-01-25	895	900	866	879	105,500	879
2022-01-24	883	897	873	893	75,100	893
2022-01-21	874	898	872	893	95,200	893
2022-01-20	885	898	872	889	81,700	889
2022-01-19	906	914	880	885	124,000	885
2022-01-18	932	946	920	924	99,500	924
2022-01-17	956	956	929	934	73,500	934
2022-01-14	955	958	941	949	74,800	949
2022-01-13	961	980	958	963	71,900	963
2022-01-12	952	977	952	964	84,500	964
2022-01-11	937	953	935	949	59,400	949
2022-01-07	962	969	934	952	63,700	952
2022-01-06	962	974	951	952	57,800	952
2022-01-05	1,003	1,003	971	975	67,300	975
2022-01-04	1,006	1,012	990	1,010	69,300	1,010

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