6094 (株)フリークアウト・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 530 | 542 | 526 | 539 | 20,100 | 539 |
| 2025-05-12 | 529 | 534 | 522 | 532 | 14,800 | 532 |
| 2025-05-09 | 522 | 529 | 521 | 522 | 11,600 | 522 |
| 2025-05-08 | 513 | 526 | 511 | 524 | 10,500 | 524 |
| 2025-05-07 | 520 | 520 | 510 | 512 | 13,200 | 512 |
| 2025-05-02 | 518 | 518 | 509 | 513 | 14,300 | 513 |
| 2025-05-01 | 523 | 523 | 515 | 516 | 12,600 | 516 |
| 2025-04-30 | 526 | 529 | 522 | 523 | 15,000 | 523 |
| 2025-04-28 | 521 | 527 | 520 | 520 | 11,400 | 520 |
| 2025-04-25 | 522 | 539 | 498 | 520 | 116,100 | 520 |
| 2025-04-24 | 513 | 520 | 513 | 520 | 10,900 | 520 |
| 2025-04-23 | 515 | 520 | 511 | 511 | 9,500 | 511 |
| 2025-04-22 | 505 | 518 | 505 | 511 | 13,900 | 511 |
| 2025-04-21 | 515 | 522 | 505 | 507 | 28,000 | 507 |
| 2025-04-18 | 498 | 519 | 495 | 515 | 61,400 | 515 |
| 2025-04-17 | 482 | 512 | 475 | 494 | 58,200 | 494 |
| 2025-04-16 | 535 | 535 | 484 | 488 | 125,300 | 488 |
| 2025-04-15 | 493 | 509 | 493 | 508 | 39,400 | 508 |
| 2025-04-14 | 483 | 503 | 483 | 490 | 38,700 | 490 |
| 2025-04-11 | 469 | 478 | 455 | 471 | 49,900 | 471 |
| 2025-04-10 | 483 | 484 | 469 | 474 | 34,900 | 474 |
| 2025-04-09 | 454 | 460 | 435 | 451 | 47,500 | 451 |
| 2025-04-08 | 464 | 469 | 446 | 468 | 87,900 | 468 |
| 2025-04-07 | 458 | 468 | 430 | 440 | 176,100 | 440 |
| 2025-04-04 | 532 | 532 | 501 | 510 | 84,500 | 510 |
| 2025-04-03 | 553 | 557 | 540 | 541 | 66,700 | 541 |
| 2025-04-02 | 563 | 563 | 552 | 561 | 20,800 | 561 |
| 2025-04-01 | 571 | 571 | 559 | 560 | 8,600 | 560 |
| 2025-03-31 | 575 | 575 | 563 | 564 | 71,800 | 564 |
| 2025-03-28 | 583 | 583 | 576 | 581 | 17,400 | 581 |
| 2025-03-27 | 580 | 585 | 575 | 583 | 34,400 | 583 |
| 2025-03-26 | 585 | 593 | 583 | 583 | 34,700 | 583 |
| 2025-03-25 | 588 | 590 | 581 | 585 | 23,700 | 585 |
| 2025-03-24 | 583 | 587 | 579 | 583 | 128,000 | 583 |
| 2025-03-21 | 592 | 596 | 583 | 583 | 19,000 | 583 |
| 2025-03-19 | 581 | 595 | 577 | 592 | 21,000 | 592 |
| 2025-03-18 | 579 | 585 | 579 | 579 | 24,400 | 579 |
| 2025-03-17 | 583 | 586 | 575 | 577 | 24,400 | 577 |
| 2025-03-14 | 587 | 587 | 577 | 586 | 20,200 | 586 |
| 2025-03-13 | 588 | 590 | 578 | 578 | 13,700 | 578 |
| 2025-03-12 | 578 | 588 | 575 | 588 | 8,200 | 588 |
| 2025-03-11 | 589 | 589 | 568 | 578 | 45,900 | 578 |
| 2025-03-10 | 592 | 598 | 591 | 594 | 5,300 | 594 |
| 2025-03-07 | 593 | 598 | 589 | 591 | 17,700 | 591 |
| 2025-03-06 | 595 | 600 | 594 | 599 | 9,300 | 599 |
| 2025-03-05 | 598 | 599 | 593 | 593 | 17,000 | 593 |
| 2025-03-04 | 599 | 602 | 589 | 598 | 23,300 | 598 |
| 2025-03-03 | 608 | 609 | 599 | 599 | 25,800 | 599 |
| 2025-02-28 | 604 | 610 | 601 | 608 | 15,700 | 608 |
| 2025-02-27 | 614 | 614 | 599 | 599 | 18,600 | 599 |
| 2025-02-26 | 604 | 609 | 597 | 609 | 9,300 | 609 |
| 2025-02-25 | 600 | 613 | 599 | 603 | 12,400 | 603 |
| 2025-02-21 | 616 | 616 | 602 | 605 | 40,700 | 605 |
| 2025-02-20 | 608 | 613 | 605 | 606 | 14,000 | 606 |
| 2025-02-19 | 606 | 619 | 605 | 608 | 26,000 | 608 |
| 2025-02-18 | 618 | 630 | 602 | 606 | 60,400 | 606 |
| 2025-02-17 | 605 | 606 | 595 | 595 | 21,200 | 595 |
| 2025-02-14 | 608 | 615 | 598 | 602 | 35,300 | 602 |
| 2025-02-13 | 596 | 609 | 596 | 600 | 33,800 | 600 |
| 2025-02-12 | 595 | 600 | 588 | 593 | 22,400 | 593 |
| 2025-02-10 | 593 | 603 | 588 | 595 | 20,700 | 595 |
| 2025-02-07 | 590 | 597 | 588 | 592 | 38,100 | 592 |
| 2025-02-06 | 584 | 596 | 580 | 588 | 131,800 | 588 |
| 2025-02-05 | 587 | 587 | 582 | 584 | 16,800 | 584 |
| 2025-02-04 | 584 | 603 | 583 | 587 | 30,200 | 587 |
| 2025-02-03 | 600 | 600 | 576 | 583 | 99,800 | 583 |
| 2025-01-31 | 616 | 616 | 604 | 604 | 76,200 | 604 |
| 2025-01-30 | 625 | 625 | 612 | 613 | 40,200 | 613 |
| 2025-01-29 | 624 | 632 | 618 | 630 | 19,800 | 630 |
| 2025-01-28 | 623 | 632 | 616 | 626 | 24,900 | 626 |
| 2025-01-27 | 625 | 633 | 623 | 623 | 22,600 | 623 |
| 2025-01-24 | 631 | 635 | 623 | 623 | 18,200 | 623 |
| 2025-01-23 | 631 | 639 | 624 | 628 | 21,600 | 628 |
| 2025-01-22 | 623 | 629 | 622 | 625 | 9,400 | 625 |
| 2025-01-21 | 621 | 628 | 621 | 623 | 7,100 | 623 |
| 2025-01-20 | 621 | 629 | 620 | 620 | 23,400 | 620 |
| 2025-01-17 | 620 | 622 | 609 | 615 | 13,200 | 615 |
| 2025-01-16 | 618 | 638 | 612 | 619 | 14,600 | 619 |
| 2025-01-15 | 619 | 620 | 610 | 614 | 12,900 | 614 |
| 2025-01-14 | 630 | 632 | 611 | 615 | 25,100 | 615 |
| 2025-01-10 | 620 | 629 | 620 | 629 | 10,500 | 629 |
| 2025-01-09 | 631 | 631 | 622 | 627 | 3,300 | 627 |
| 2025-01-08 | 622 | 636 | 622 | 625 | 10,900 | 625 |
| 2025-01-07 | 626 | 632 | 623 | 623 | 5,400 | 623 |
| 2025-01-06 | 627 | 627 | 617 | 624 | 15,300 | 624 |
分割・併合履歴 ： [2016-08-29]1株→2株