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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,080 | 4,115 | 4,035 | 4,065 | 140,400 | 4,065 |
| 2025-05-09 | 4,055 | 4,115 | 4,025 | 4,080 | 210,500 | 4,080 |
| 2025-05-08 | 4,070 | 4,090 | 4,025 | 4,070 | 203,200 | 4,070 |
| 2025-05-07 | 4,000 | 4,085 | 3,980 | 4,025 | 189,100 | 4,025 |
| 2025-05-02 | 3,975 | 4,025 | 3,890 | 3,975 | 242,600 | 3,975 |
| 2025-05-01 | 4,035 | 4,075 | 3,895 | 4,010 | 259,800 | 4,010 |
| 2025-04-30 | 4,050 | 4,065 | 4,005 | 4,035 | 134,900 | 4,035 |
| 2025-04-28 | 3,960 | 4,055 | 3,950 | 4,035 | 177,500 | 4,035 |
| 2025-04-25 | 4,090 | 4,100 | 3,940 | 3,960 | 304,200 | 3,960 |
| 2025-04-24 | 4,000 | 4,120 | 3,950 | 4,035 | 436,900 | 4,035 |
| 2025-04-23 | 4,000 | 4,005 | 3,830 | 3,880 | 334,800 | 3,880 |
| 2025-04-22 | 4,015 | 4,020 | 3,870 | 3,940 | 266,900 | 3,940 |
| 2025-04-21 | 3,830 | 4,060 | 3,830 | 4,015 | 448,600 | 4,015 |
| 2025-04-18 | 3,700 | 3,860 | 3,680 | 3,830 | 242,900 | 3,830 |
| 2025-04-17 | 3,660 | 3,705 | 3,615 | 3,690 | 179,200 | 3,690 |
| 2025-04-16 | 3,685 | 3,745 | 3,585 | 3,620 | 346,500 | 3,620 |
| 2025-04-15 | 3,620 | 3,640 | 3,580 | 3,620 | 168,100 | 3,620 |
| 2025-04-14 | 3,635 | 3,680 | 3,555 | 3,580 | 262,700 | 3,580 |
| 2025-04-11 | 3,310 | 3,605 | 3,285 | 3,595 | 357,200 | 3,595 |
| 2025-04-10 | 3,375 | 3,415 | 3,260 | 3,400 | 404,900 | 3,400 |
| 2025-04-09 | 3,140 | 3,155 | 3,055 | 3,095 | 336,800 | 3,095 |
| 2025-04-08 | 3,180 | 3,310 | 3,180 | 3,210 | 370,500 | 3,210 |
| 2025-04-07 | 3,115 | 3,140 | 2,987 | 3,000 | 713,600 | 3,000 |
| 2025-04-04 | 3,480 | 3,525 | 3,330 | 3,395 | 381,900 | 3,395 |
| 2025-04-03 | 3,400 | 3,675 | 3,400 | 3,565 | 401,400 | 3,565 |
| 2025-04-02 | 3,485 | 3,595 | 3,420 | 3,560 | 255,300 | 3,560 |
| 2025-04-01 | 3,505 | 3,535 | 3,425 | 3,435 | 265,300 | 3,435 |
| 2025-03-31 | 3,560 | 3,625 | 3,535 | 3,535 | 241,300 | 3,535 |
| 2025-03-28 | 3,735 | 3,765 | 3,630 | 3,660 | 206,000 | 3,660 |
| 2025-03-27 | 3,580 | 3,770 | 3,550 | 3,770 | 310,300 | 3,770 |
| 2025-03-26 | 3,715 | 3,745 | 3,640 | 3,650 | 172,500 | 3,650 |
| 2025-03-25 | 3,725 | 3,725 | 3,655 | 3,655 | 178,900 | 3,655 |
| 2025-03-24 | 3,720 | 3,805 | 3,700 | 3,725 | 228,000 | 3,725 |
| 2025-03-21 | 3,840 | 3,840 | 3,665 | 3,680 | 475,900 | 3,680 |
| 2025-03-19 | 3,810 | 3,895 | 3,775 | 3,780 | 268,200 | 3,780 |
| 2025-03-18 | 3,875 | 3,930 | 3,830 | 3,855 | 248,800 | 3,855 |
| 2025-03-17 | 3,790 | 3,875 | 3,695 | 3,855 | 382,000 | 3,855 |
| 2025-03-14 | 3,685 | 3,720 | 3,595 | 3,720 | 425,700 | 3,720 |
| 2025-03-13 | 3,840 | 3,845 | 3,655 | 3,690 | 324,000 | 3,690 |
| 2025-03-12 | 3,710 | 3,855 | 3,655 | 3,785 | 530,300 | 3,785 |
| 2025-03-11 | 3,600 | 3,685 | 3,520 | 3,675 | 545,000 | 3,675 |
| 2025-03-10 | 3,570 | 3,650 | 3,535 | 3,650 | 390,300 | 3,650 |
| 2025-03-07 | 3,650 | 3,685 | 3,540 | 3,540 | 394,700 | 3,540 |
| 2025-03-06 | 3,700 | 3,745 | 3,660 | 3,695 | 279,000 | 3,695 |
| 2025-03-05 | 3,760 | 3,770 | 3,620 | 3,655 | 471,700 | 3,655 |
| 2025-03-04 | 3,825 | 3,840 | 3,700 | 3,735 | 561,400 | 3,735 |
| 2025-03-03 | 3,940 | 3,990 | 3,845 | 3,880 | 593,900 | 3,880 |
| 2025-02-28 | 4,125 | 4,150 | 3,850 | 3,900 | 1,030,900 | 3,900 |
| 2025-02-27 | 4,170 | 4,170 | 4,025 | 4,100 | 549,200 | 4,100 |
| 2025-02-26 | 4,100 | 4,165 | 4,085 | 4,100 | 477,400 | 4,100 |
| 2025-02-25 | 4,020 | 4,200 | 4,020 | 4,170 | 476,400 | 4,170 |
| 2025-02-21 | 4,100 | 4,150 | 4,030 | 4,120 | 394,100 | 4,120 |
| 2025-02-20 | 4,120 | 4,230 | 4,105 | 4,135 | 550,500 | 4,135 |
| 2025-02-19 | 4,030 | 4,235 | 4,000 | 4,180 | 927,200 | 4,180 |
| 2025-02-18 | 3,965 | 4,115 | 3,880 | 3,895 | 984,500 | 3,895 |
| 2025-02-17 | 4,150 | 4,225 | 3,880 | 3,900 | 1,540,900 | 3,900 |
| 2025-02-14 | 3,850 | 3,995 | 3,840 | 3,950 | 1,216,600 | 3,950 |
| 2025-02-13 | 3,730 | 3,815 | 3,660 | 3,790 | 694,800 | 3,790 |
| 2025-02-12 | 3,605 | 3,700 | 3,570 | 3,695 | 780,100 | 3,695 |
| 2025-02-10 | 3,380 | 3,605 | 3,340 | 3,600 | 959,200 | 3,600 |
| 2025-02-07 | 3,355 | 3,395 | 3,315 | 3,370 | 244,500 | 3,370 |
| 2025-02-06 | 3,400 | 3,400 | 3,320 | 3,355 | 219,500 | 3,355 |
| 2025-02-05 | 3,300 | 3,365 | 3,280 | 3,335 | 198,000 | 3,335 |
| 2025-02-04 | 3,295 | 3,320 | 3,230 | 3,260 | 168,200 | 3,260 |
| 2025-02-03 | 3,220 | 3,290 | 3,175 | 3,240 | 264,600 | 3,240 |
| 2025-01-31 | 3,325 | 3,340 | 3,270 | 3,285 | 252,000 | 3,285 |
| 2025-01-30 | 3,370 | 3,425 | 3,290 | 3,325 | 273,000 | 3,325 |
| 2025-01-29 | 3,300 | 3,395 | 3,290 | 3,340 | 403,800 | 3,340 |
| 2025-01-28 | 3,155 | 3,310 | 3,095 | 3,285 | 341,000 | 3,285 |
| 2025-01-27 | 3,175 | 3,185 | 3,110 | 3,120 | 288,100 | 3,120 |
| 2025-01-24 | 3,005 | 3,145 | 3,005 | 3,140 | 323,300 | 3,140 |
| 2025-01-23 | 2,967 | 3,020 | 2,912 | 3,005 | 370,800 | 3,005 |
| 2025-01-22 | 2,951 | 3,035 | 2,919 | 2,967 | 373,800 | 2,967 |
| 2025-01-21 | 3,065 | 3,085 | 2,905 | 2,937 | 513,900 | 2,937 |
| 2025-01-20 | 3,000 | 3,115 | 2,993 | 3,095 | 389,800 | 3,095 |
| 2025-01-17 | 2,913 | 2,976 | 2,851 | 2,976 | 571,700 | 2,976 |
| 2025-01-16 | 2,950 | 2,990 | 2,827 | 2,884 | 911,300 | 2,884 |
| 2025-01-15 | 3,060 | 3,090 | 2,800 | 2,885 | 1,540,700 | 2,885 |
| 2025-01-14 | 3,215 | 3,240 | 3,065 | 3,090 | 267,800 | 3,090 |
| 2025-01-10 | 3,075 | 3,275 | 3,055 | 3,230 | 391,600 | 3,230 |
| 2025-01-09 | 3,080 | 3,105 | 3,025 | 3,085 | 418,700 | 3,085 |
| 2025-01-08 | 3,030 | 3,165 | 2,988 | 3,145 | 436,200 | 3,145 |
| 2025-01-07 | 3,025 | 3,090 | 2,976 | 3,065 | 530,700 | 3,065 |
| 2025-01-06 | 3,035 | 3,125 | 2,923 | 2,923 | 538,800 | 2,923 |
分割・併合履歴 ： なし