4478 フリー(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
2025-04-023,4853,5953,4203,560255,3003,560
2025-04-013,5053,5353,4253,435265,3003,435
2025-03-313,5603,6253,5353,535241,3003,535
2025-03-283,7353,7653,6303,660206,0003,660
2025-03-273,5803,7703,5503,770310,3003,770
2025-03-263,7153,7453,6403,650172,5003,650
2025-03-253,7253,7253,6553,655178,9003,655
2025-03-243,7203,8053,7003,725228,0003,725
2025-03-213,8403,8403,6653,680475,9003,680
2025-03-193,8103,8953,7753,780268,2003,780
2025-03-183,8753,9303,8303,855248,8003,855
2025-03-173,7903,8753,6953,855382,0003,855
2025-03-143,6853,7203,5953,720425,7003,720
2025-03-133,8403,8453,6553,690324,0003,690
2025-03-123,7103,8553,6553,785530,3003,785
2025-03-113,6003,6853,5203,675545,0003,675
2025-03-103,5703,6503,5353,650390,3003,650
2025-03-073,6503,6853,5403,540394,7003,540
2025-03-063,7003,7453,6603,695279,0003,695
2025-03-053,7603,7703,6203,655471,7003,655
2025-03-043,8253,8403,7003,735561,4003,735
2025-03-033,9403,9903,8453,880593,9003,880
2025-02-284,1254,1503,8503,9001,030,9003,900
2025-02-274,1704,1704,0254,100549,2004,100
2025-02-264,1004,1654,0854,100477,4004,100
2025-02-254,0204,2004,0204,170476,4004,170
2025-02-214,1004,1504,0304,120394,1004,120
2025-02-204,1204,2304,1054,135550,5004,135
2025-02-194,0304,2354,0004,180927,2004,180
2025-02-183,9654,1153,8803,895984,5003,895
2025-02-174,1504,2253,8803,9001,540,9003,900
2025-02-143,8503,9953,8403,9501,216,6003,950
2025-02-133,7303,8153,6603,790694,8003,790
2025-02-123,6053,7003,5703,695780,1003,695
2025-02-103,3803,6053,3403,600959,2003,600
2025-02-073,3553,3953,3153,370244,5003,370
2025-02-063,4003,4003,3203,355219,5003,355
2025-02-053,3003,3653,2803,335198,0003,335
2025-02-043,2953,3203,2303,260168,2003,260
2025-02-033,2203,2903,1753,240264,6003,240
2025-01-313,3253,3403,2703,285252,0003,285
2025-01-303,3703,4253,2903,325273,0003,325
2025-01-293,3003,3953,2903,340403,8003,340
2025-01-283,1553,3103,0953,285341,0003,285
2025-01-273,1753,1853,1103,120288,1003,120
2025-01-243,0053,1453,0053,140323,3003,140
2025-01-232,9673,0202,9123,005370,8003,005
2025-01-222,9513,0352,9192,967373,8002,967
2025-01-213,0653,0852,9052,937513,9002,937
2025-01-203,0003,1152,9933,095389,8003,095
2025-01-172,9132,9762,8512,976571,7002,976
2025-01-162,9502,9902,8272,884911,3002,884
2025-01-153,0603,0902,8002,8851,540,7002,885
2025-01-143,2153,2403,0653,090267,8003,090
2025-01-103,0753,2753,0553,230391,6003,230
2025-01-093,0803,1053,0253,085418,7003,085
2025-01-083,0303,1652,9883,145436,2003,145
2025-01-073,0253,0902,9763,065530,7003,065
2025-01-063,0353,1252,9232,923538,8002,923

分割・併合履歴 : なし