4478 フリー(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,891 | 2,907 | 2,786 | 2,815 | 371,300 | 2,815 |
| 2024-05-01 | 2,793 | 2,908 | 2,739 | 2,886 | 592,100 | 2,886 |
| 2024-04-30 | 2,805 | 2,835 | 2,768 | 2,795 | 354,400 | 2,795 |
| 2024-04-26 | 2,748 | 2,795 | 2,720 | 2,755 | 342,500 | 2,755 |
| 2024-04-25 | 2,774 | 2,799 | 2,747 | 2,755 | 359,900 | 2,755 |
| 2024-04-24 | 2,805 | 2,888 | 2,791 | 2,840 | 511,200 | 2,840 |
| 2024-04-23 | 2,830 | 2,879 | 2,707 | 2,738 | 773,800 | 2,738 |
| 2024-04-22 | 2,699 | 2,770 | 2,615 | 2,768 | 639,000 | 2,768 |
| 2024-04-19 | 2,710 | 2,726 | 2,591 | 2,649 | 902,400 | 2,649 |
| 2024-04-18 | 2,720 | 2,789 | 2,700 | 2,724 | 689,800 | 2,724 |
| 2024-04-17 | 2,863 | 2,912 | 2,732 | 2,760 | 989,600 | 2,760 |
| 2024-04-16 | 2,735 | 2,917 | 2,639 | 2,913 | 1,232,200 | 2,913 |
| 2024-04-15 | 3,045 | 3,070 | 2,765 | 2,769 | 1,333,900 | 2,769 |
| 2024-04-12 | 3,130 | 3,170 | 3,055 | 3,075 | 360,900 | 3,075 |
| 2024-04-11 | 3,170 | 3,185 | 3,105 | 3,130 | 379,400 | 3,130 |
| 2024-04-10 | 3,300 | 3,335 | 3,240 | 3,270 | 284,300 | 3,270 |
| 2024-04-09 | 3,160 | 3,260 | 3,145 | 3,240 | 319,800 | 3,240 |
| 2024-04-08 | 3,135 | 3,255 | 3,110 | 3,170 | 473,900 | 3,170 |
| 2024-04-05 | 3,145 | 3,205 | 3,085 | 3,105 | 423,200 | 3,105 |
| 2024-04-04 | 3,225 | 3,250 | 3,160 | 3,180 | 454,500 | 3,180 |
| 2024-04-03 | 3,225 | 3,285 | 3,145 | 3,215 | 878,900 | 3,215 |
| 2024-04-02 | 3,450 | 3,555 | 3,430 | 3,435 | 418,300 | 3,435 |
| 2024-04-01 | 3,500 | 3,515 | 3,455 | 3,470 | 399,100 | 3,470 |
| 2024-03-29 | 3,505 | 3,610 | 3,470 | 3,540 | 587,400 | 3,540 |
| 2024-03-28 | 3,600 | 3,600 | 3,385 | 3,470 | 1,273,900 | 3,470 |
| 2024-03-27 | 3,665 | 3,770 | 3,600 | 3,720 | 456,600 | 3,720 |
| 2024-03-26 | 3,600 | 3,680 | 3,570 | 3,660 | 339,900 | 3,660 |
| 2024-03-25 | 3,630 | 3,745 | 3,600 | 3,635 | 503,800 | 3,635 |
| 2024-03-22 | 3,705 | 3,795 | 3,670 | 3,700 | 598,600 | 3,700 |
| 2024-03-21 | 3,745 | 4,020 | 3,735 | 3,765 | 1,217,700 | 3,765 |
| 2024-03-19 | 3,615 | 3,725 | 3,550 | 3,685 | 472,700 | 3,685 |
| 2024-03-18 | 3,500 | 3,605 | 3,470 | 3,590 | 641,200 | 3,590 |
| 2024-03-15 | 3,465 | 3,515 | 3,375 | 3,400 | 635,800 | 3,400 |
| 2024-03-14 | 3,575 | 3,625 | 3,505 | 3,535 | 516,100 | 3,535 |
| 2024-03-13 | 3,620 | 3,660 | 3,500 | 3,505 | 441,000 | 3,505 |
| 2024-03-12 | 3,610 | 3,665 | 3,470 | 3,625 | 627,200 | 3,625 |
| 2024-03-11 | 3,415 | 3,680 | 3,410 | 3,655 | 1,172,800 | 3,655 |
| 2024-03-08 | 3,495 | 3,560 | 3,410 | 3,440 | 851,300 | 3,440 |
| 2024-03-07 | 3,630 | 3,800 | 3,555 | 3,590 | 1,322,900 | 3,590 |
| 2024-03-06 | 3,470 | 3,595 | 3,370 | 3,580 | 1,314,800 | 3,580 |
| 2024-03-05 | 3,650 | 3,685 | 3,380 | 3,400 | 1,171,000 | 3,400 |
| 2024-03-04 | 3,755 | 3,885 | 3,580 | 3,720 | 1,623,700 | 3,720 |
| 2024-03-01 | 3,510 | 3,765 | 3,485 | 3,745 | 1,870,300 | 3,745 |
| 2024-02-29 | 3,455 | 3,520 | 3,335 | 3,460 | 1,929,500 | 3,460 |
| 2024-02-28 | 3,205 | 3,470 | 3,180 | 3,420 | 2,703,300 | 3,420 |
| 2024-02-27 | 2,960 | 3,230 | 2,908 | 3,225 | 2,602,900 | 3,225 |
| 2024-02-26 | 2,693 | 2,808 | 2,644 | 2,766 | 1,395,900 | 2,766 |
| 2024-02-22 | 2,579 | 2,621 | 2,503 | 2,595 | 778,700 | 2,595 |
| 2024-02-21 | 2,508 | 2,542 | 2,415 | 2,534 | 1,073,000 | 2,534 |
| 2024-02-20 | 2,636 | 2,699 | 2,544 | 2,552 | 552,600 | 2,552 |
| 2024-02-19 | 2,630 | 2,655 | 2,587 | 2,636 | 647,800 | 2,636 |
| 2024-02-16 | 2,530 | 2,687 | 2,475 | 2,672 | 1,299,900 | 2,672 |
| 2024-02-15 | 2,657 | 2,719 | 2,490 | 2,534 | 1,921,100 | 2,534 |
| 2024-02-14 | 2,750 | 2,809 | 2,694 | 2,707 | 767,300 | 2,707 |
| 2024-02-13 | 2,761 | 2,825 | 2,740 | 2,785 | 437,800 | 2,785 |
| 2024-02-09 | 2,722 | 2,782 | 2,720 | 2,749 | 238,500 | 2,749 |
| 2024-02-08 | 2,726 | 2,778 | 2,690 | 2,749 | 266,800 | 2,749 |
| 2024-02-07 | 2,735 | 2,735 | 2,681 | 2,725 | 267,100 | 2,725 |
| 2024-02-06 | 2,709 | 2,790 | 2,675 | 2,733 | 452,200 | 2,733 |
| 2024-02-05 | 2,750 | 2,761 | 2,697 | 2,710 | 705,000 | 2,710 |
| 2024-02-02 | 2,780 | 2,837 | 2,752 | 2,755 | 457,900 | 2,755 |
| 2024-02-01 | 2,767 | 2,792 | 2,692 | 2,756 | 1,026,100 | 2,756 |
| 2024-01-31 | 2,791 | 2,818 | 2,747 | 2,817 | 564,300 | 2,817 |
| 2024-01-30 | 2,851 | 2,885 | 2,798 | 2,841 | 419,100 | 2,841 |
| 2024-01-29 | 2,900 | 2,900 | 2,820 | 2,829 | 498,200 | 2,829 |
| 2024-01-26 | 2,910 | 3,010 | 2,882 | 2,916 | 442,000 | 2,916 |
| 2024-01-25 | 2,877 | 2,939 | 2,824 | 2,928 | 413,200 | 2,928 |
| 2024-01-24 | 2,900 | 2,936 | 2,878 | 2,898 | 273,400 | 2,898 |
| 2024-01-23 | 2,916 | 2,949 | 2,870 | 2,910 | 499,100 | 2,910 |
| 2024-01-22 | 2,878 | 2,914 | 2,838 | 2,881 | 502,700 | 2,881 |
| 2024-01-19 | 2,815 | 2,873 | 2,785 | 2,828 | 490,500 | 2,828 |
| 2024-01-18 | 2,848 | 2,881 | 2,759 | 2,775 | 599,100 | 2,775 |
| 2024-01-17 | 2,980 | 2,996 | 2,851 | 2,863 | 628,300 | 2,863 |
| 2024-01-16 | 3,060 | 3,135 | 2,990 | 2,997 | 585,600 | 2,997 |
| 2024-01-15 | 2,925 | 3,070 | 2,900 | 3,065 | 639,800 | 3,065 |
| 2024-01-12 | 2,906 | 2,934 | 2,828 | 2,915 | 573,700 | 2,915 |
| 2024-01-11 | 2,950 | 2,950 | 2,867 | 2,881 | 442,600 | 2,881 |
| 2024-01-10 | 2,869 | 2,946 | 2,853 | 2,910 | 369,000 | 2,910 |
| 2024-01-09 | 2,881 | 2,914 | 2,806 | 2,856 | 553,800 | 2,856 |
| 2024-01-05 | 2,980 | 2,995 | 2,829 | 2,831 | 1,015,200 | 2,831 |
| 2024-01-04 | 2,950 | 3,045 | 2,933 | 3,020 | 343,000 | 3,020 |
分割・併合履歴 ： なし
