6094 (株)フリークアウト・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 747 | 770 | 747 | 761 | 33,000 | 761 |
| 2024-05-23 | 771 | 776 | 747 | 761 | 61,900 | 761 |
| 2024-05-22 | 770 | 794 | 765 | 780 | 85,700 | 780 |
| 2024-05-21 | 760 | 789 | 758 | 773 | 77,500 | 773 |
| 2024-05-20 | 727 | 776 | 725 | 765 | 152,900 | 765 |
| 2024-05-17 | 689 | 730 | 689 | 725 | 42,200 | 725 |
| 2024-05-16 | 714 | 736 | 688 | 695 | 76,500 | 695 |
| 2024-05-15 | 721 | 721 | 692 | 698 | 25,900 | 698 |
| 2024-05-14 | 704 | 725 | 704 | 716 | 44,200 | 716 |
| 2024-05-13 | 693 | 700 | 690 | 697 | 12,700 | 697 |
| 2024-05-10 | 693 | 697 | 686 | 693 | 101,100 | 693 |
| 2024-05-09 | 699 | 699 | 686 | 687 | 14,700 | 687 |
| 2024-05-08 | 696 | 704 | 693 | 697 | 11,400 | 697 |
| 2024-05-07 | 682 | 711 | 682 | 696 | 54,600 | 696 |
| 2024-05-02 | 700 | 700 | 678 | 678 | 25,000 | 678 |
| 2024-05-01 | 705 | 705 | 690 | 690 | 13,500 | 690 |
| 2024-04-30 | 698 | 713 | 690 | 709 | 35,500 | 709 |
| 2024-04-26 | 686 | 697 | 679 | 690 | 24,400 | 690 |
| 2024-04-25 | 688 | 694 | 684 | 684 | 29,400 | 684 |
| 2024-04-24 | 675 | 694 | 675 | 690 | 27,300 | 690 |
| 2024-04-23 | 662 | 678 | 662 | 674 | 35,000 | 674 |
| 2024-04-22 | 663 | 670 | 656 | 662 | 40,300 | 662 |
| 2024-04-19 | 670 | 683 | 639 | 655 | 294,200 | 655 |
| 2024-04-18 | 666 | 687 | 666 | 675 | 40,700 | 675 |
| 2024-04-17 | 702 | 703 | 654 | 665 | 217,900 | 665 |
| 2024-04-16 | 723 | 723 | 703 | 703 | 32,000 | 703 |
| 2024-04-15 | 721 | 727 | 720 | 722 | 18,900 | 722 |
| 2024-04-12 | 725 | 738 | 722 | 722 | 36,000 | 722 |
| 2024-04-11 | 733 | 733 | 722 | 727 | 32,300 | 727 |
| 2024-04-10 | 748 | 758 | 739 | 739 | 25,800 | 739 |
| 2024-04-09 | 734 | 748 | 733 | 748 | 18,400 | 748 |
| 2024-04-08 | 737 | 743 | 722 | 738 | 33,700 | 738 |
| 2024-04-05 | 728 | 734 | 719 | 734 | 27,800 | 734 |
| 2024-04-04 | 745 | 745 | 722 | 733 | 34,200 | 733 |
| 2024-04-03 | 743 | 752 | 722 | 730 | 52,400 | 730 |
| 2024-04-02 | 778 | 778 | 730 | 743 | 151,200 | 743 |
| 2024-04-01 | 803 | 808 | 775 | 780 | 64,000 | 780 |
| 2024-03-29 | 791 | 805 | 790 | 799 | 40,200 | 799 |
| 2024-03-28 | 791 | 812 | 778 | 783 | 61,300 | 783 |
| 2024-03-27 | 807 | 809 | 781 | 781 | 109,700 | 781 |
| 2024-03-26 | 767 | 811 | 760 | 804 | 117,000 | 804 |
| 2024-03-25 | 760 | 786 | 758 | 772 | 74,200 | 772 |
| 2024-03-22 | 746 | 758 | 740 | 758 | 96,500 | 758 |
| 2024-03-21 | 751 | 751 | 738 | 748 | 71,500 | 748 |
| 2024-03-19 | 738 | 753 | 735 | 742 | 77,700 | 742 |
| 2024-03-18 | 740 | 748 | 728 | 738 | 23,600 | 738 |
| 2024-03-15 | 740 | 742 | 724 | 725 | 48,900 | 725 |
| 2024-03-14 | 725 | 755 | 725 | 746 | 40,000 | 746 |
| 2024-03-13 | 724 | 727 | 719 | 723 | 9,900 | 723 |
| 2024-03-12 | 718 | 734 | 711 | 725 | 45,300 | 725 |
| 2024-03-11 | 728 | 731 | 708 | 712 | 45,700 | 712 |
| 2024-03-08 | 717 | 732 | 708 | 732 | 84,900 | 732 |
| 2024-03-07 | 742 | 751 | 724 | 724 | 47,900 | 724 |
| 2024-03-06 | 731 | 755 | 729 | 746 | 49,700 | 746 |
| 2024-03-05 | 735 | 745 | 732 | 733 | 42,200 | 733 |
| 2024-03-04 | 750 | 758 | 736 | 745 | 41,500 | 745 |
| 2024-03-01 | 749 | 755 | 734 | 745 | 92,000 | 745 |
| 2024-02-29 | 748 | 759 | 740 | 749 | 59,900 | 749 |
| 2024-02-28 | 735 | 764 | 735 | 753 | 96,100 | 753 |
| 2024-02-27 | 730 | 747 | 729 | 741 | 41,000 | 741 |
| 2024-02-26 | 731 | 744 | 729 | 730 | 28,100 | 730 |
| 2024-02-22 | 740 | 752 | 724 | 727 | 83,200 | 727 |
| 2024-02-21 | 764 | 764 | 740 | 740 | 41,200 | 740 |
| 2024-02-20 | 754 | 770 | 752 | 757 | 43,200 | 757 |
| 2024-02-19 | 730 | 761 | 730 | 753 | 64,900 | 753 |
| 2024-02-16 | 690 | 740 | 683 | 730 | 134,700 | 730 |
| 2024-02-15 | 704 | 711 | 697 | 699 | 90,000 | 699 |
| 2024-02-14 | 717 | 717 | 702 | 704 | 83,700 | 704 |
| 2024-02-13 | 731 | 742 | 720 | 730 | 91,800 | 730 |
| 2024-02-09 | 735 | 741 | 725 | 728 | 54,200 | 728 |
| 2024-02-08 | 746 | 749 | 737 | 739 | 29,000 | 739 |
| 2024-02-07 | 753 | 753 | 735 | 745 | 84,500 | 745 |
| 2024-02-06 | 756 | 764 | 743 | 753 | 44,800 | 753 |
| 2024-02-05 | 732 | 759 | 724 | 756 | 92,700 | 756 |
| 2024-02-02 | 723 | 738 | 723 | 726 | 44,600 | 726 |
| 2024-02-01 | 726 | 730 | 712 | 723 | 36,300 | 723 |
| 2024-01-31 | 725 | 726 | 705 | 726 | 112,300 | 726 |
| 2024-01-30 | 736 | 740 | 717 | 721 | 92,500 | 721 |
| 2024-01-29 | 738 | 739 | 728 | 729 | 46,600 | 729 |
| 2024-01-26 | 740 | 752 | 729 | 732 | 76,300 | 732 |
| 2024-01-25 | 746 | 749 | 724 | 748 | 105,200 | 748 |
| 2024-01-24 | 743 | 754 | 738 | 749 | 37,900 | 749 |
| 2024-01-23 | 764 | 764 | 743 | 743 | 47,600 | 743 |
| 2024-01-22 | 757 | 769 | 748 | 768 | 62,400 | 768 |
| 2024-01-19 | 734 | 756 | 720 | 756 | 104,600 | 756 |
| 2024-01-18 | 723 | 739 | 708 | 732 | 135,700 | 732 |
| 2024-01-17 | 765 | 765 | 731 | 731 | 141,100 | 731 |
| 2024-01-16 | 783 | 788 | 764 | 766 | 111,400 | 766 |
| 2024-01-15 | 806 | 806 | 774 | 783 | 154,100 | 783 |
| 2024-01-12 | 836 | 837 | 809 | 811 | 82,700 | 811 |
| 2024-01-11 | 862 | 865 | 825 | 831 | 117,900 | 831 |
| 2024-01-10 | 850 | 873 | 845 | 862 | 54,800 | 862 |
| 2024-01-09 | 839 | 863 | 834 | 858 | 94,700 | 858 |
| 2024-01-05 | 856 | 865 | 822 | 823 | 154,200 | 823 |
| 2024-01-04 | 868 | 868 | 840 | 867 | 62,400 | 867 |
分割・併合履歴 ： [2016-08-29]1株→2株
