6094 (株)フリークアウト・ホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0752,3362,0272,2771,047,8002,277
2018-12-271,8372,0971,8182,0971,161,6002,097
2018-12-261,6491,7401,5551,697553,1001,697
2018-12-251,5541,6401,5111,575496,3001,575
2018-12-211,6251,7221,5761,674685,2001,674
2018-12-201,8301,8701,5931,6211,038,9001,621
2018-12-191,6101,9701,5801,8691,944,0001,869
2018-12-181,6451,6451,5061,570868,9001,570
2018-12-171,4061,4091,3351,34568,8001,345
2018-12-141,4601,4901,4231,42982,8001,429
2018-12-131,4101,4951,4101,48280,3001,482
2018-12-121,3771,4301,3771,39275,8001,392
2018-12-111,3781,3991,3331,33783,8001,337
2018-12-101,3971,4031,3421,348132,0001,348
2018-12-071,4591,4681,4161,41967,7001,419
2018-12-061,4981,4991,4241,43085,6001,430
2018-12-051,4851,5391,4731,492137,3001,492
2018-12-041,6141,6141,5341,549101,6001,549
2018-12-031,6901,6991,5931,599151,9001,599
2018-11-301,7101,7401,6601,67145,0001,671
2018-11-291,6871,7631,6651,689115,0001,689
2018-11-281,6401,6801,5951,67466,1001,674
2018-11-271,6131,6591,5951,62756,2001,627
2018-11-261,6101,6211,5731,60236,0001,602
2018-11-221,6271,6271,5411,61056,4001,610
2018-11-211,5661,6161,5551,60590,1001,605
2018-11-201,6391,6391,5971,60654,3001,606
2018-11-191,6101,7001,5941,66957,8001,669
2018-11-161,7301,7411,6011,60291,6001,602
2018-11-151,6961,7501,6701,70953,1001,709
2018-11-141,7011,7791,7011,72676,0001,726
2018-11-131,5721,7241,5721,715168,6001,715
2018-11-121,6651,7571,6331,648130,7001,648
2018-11-091,6431,7181,6431,677102,0001,677
2018-11-081,5901,6741,5791,652133,0001,652
2018-11-071,4971,5781,4901,527102,6001,527
2018-11-061,5131,5271,4711,50262,2001,502
2018-11-051,5111,6171,4971,519161,8001,519
2018-11-021,6631,7341,5201,528362,3001,528
2018-11-011,3741,7511,3291,696554,7001,696
2018-10-311,3921,4661,3851,451107,1001,451
2018-10-301,2511,4071,2121,382192,8001,382
2018-10-291,4051,4221,3011,311141,6001,311
2018-10-261,4211,4531,3361,399197,1001,399
2018-10-251,5371,5581,3571,383335,9001,383
2018-10-241,6471,6611,6141,64651,8001,646
2018-10-231,7101,7191,5941,639113,2001,639
2018-10-221,6801,7501,6511,69849,5001,698
2018-10-191,6781,6921,6401,68060,4001,680
2018-10-181,7131,7291,7011,71253,9001,712
2018-10-171,7241,7761,7141,74064,2001,740
2018-10-161,6651,6961,6241,67050,8001,670
2018-10-151,7001,7491,6631,68354,4001,683
2018-10-121,5781,6801,5701,67045,5001,670
2018-10-111,5781,6221,5511,604121,4001,604
2018-10-101,6581,7151,6541,68053,4001,680
2018-10-091,7381,7381,6361,658125,5001,658
2018-10-051,7851,8371,7701,77546,9001,775
2018-10-041,8801,9291,7681,81796,6001,817
2018-10-031,9031,9171,8651,88595,4001,885
2018-10-021,8661,9451,8651,928100,5001,928
2018-10-011,8731,8981,8371,86271,1001,862
2018-09-281,8631,9301,8391,87396,1001,873
2018-09-271,8801,9011,8211,83197,8001,831
2018-09-261,7591,8761,7491,862130,4001,862
2018-09-251,6961,7661,6741,758115,1001,758
2018-09-211,7181,7401,6601,667100,8001,667
2018-09-201,6811,7351,6481,718107,7001,718
2018-09-191,6561,6791,6251,66266,1001,662
2018-09-181,6121,7231,5961,640101,1001,640
2018-09-141,5991,6351,5801,59661,5001,596
2018-09-131,6021,6231,5751,57745,2001,577
2018-09-121,5971,6261,5701,59652,0001,596
2018-09-111,6351,6561,5641,57051,2001,570
2018-09-101,6051,6421,6001,63952,4001,639
2018-09-071,5631,6101,5301,61063,3001,610
2018-09-061,5911,6071,5351,56169,4001,561
2018-09-051,6211,6391,5901,59957,8001,599
2018-09-041,5981,6751,5881,63889,5001,638
2018-09-031,6291,6311,5641,58863,4001,588
2018-08-311,5801,6271,5751,61566,1001,615
2018-08-301,5801,6231,5571,591114,7001,591
2018-08-291,5501,5771,5001,565200,1001,565
2018-08-281,6961,6961,5231,535337,4001,535
2018-08-271,5751,7101,5721,690185,8001,690
2018-08-241,5001,5861,4811,573181,1001,573
2018-08-231,4641,5041,4621,494145,3001,494
2018-08-221,5001,5071,4511,494163,8001,494
2018-08-211,5491,5591,4821,505157,8001,505
2018-08-201,5881,5891,5261,54976,9001,549
2018-08-171,5851,6081,5651,59781,3001,597
2018-08-161,5891,5931,5271,58263,2001,582
2018-08-151,6331,6331,5551,57469,7001,574
2018-08-141,6131,6731,6061,64068,3001,640
2018-08-131,7011,7151,5761,591151,1001,591
2018-08-101,7561,7701,7171,73552,4001,735
2018-08-091,7981,8391,7351,79651,6001,796
2018-08-081,7551,8141,7201,79098,8001,790
2018-08-071,8301,8321,7201,755152,2001,755
2018-08-061,8961,9121,8231,846132,6001,846
2018-08-032,0172,0321,9121,91769,0001,917
2018-08-022,0202,0672,0002,01768,1002,017
2018-08-012,0602,0902,0202,021144,1002,021
2018-07-312,0722,1452,0312,11081,5002,110
2018-07-302,1932,2122,0722,07277,8002,072
2018-07-272,1642,2302,1642,19370,3002,193
2018-07-262,2422,2422,0942,193197,7002,193
2018-07-252,1482,2332,1312,19297,8002,192
2018-07-242,0902,1602,0452,14698,1002,146
2018-07-232,0152,0902,0002,074126,2002,074
2018-07-201,9732,0231,9122,016105,7002,016
2018-07-192,0212,0221,9531,97850,2001,978
2018-07-181,9802,0291,9642,00557,2002,005
2018-07-172,0302,0331,9521,98058,1001,980
2018-07-131,9382,0271,9102,01157,7002,011
2018-07-121,9311,9571,8851,92168,7001,921
2018-07-111,9791,9811,8851,91295,2001,912
2018-07-102,0412,0631,9711,97472,2001,974
2018-07-091,9992,0591,9482,03897,5002,038
2018-07-061,9722,0201,9361,99990,3001,999
2018-07-052,0212,0641,9161,962119,2001,962
2018-07-042,0642,0882,0002,04981,6002,049
2018-07-032,2672,2672,0282,108131,9002,108
2018-07-022,2602,3672,2022,282142,4002,282
2018-06-292,0882,1502,0452,110116,3002,110
2018-06-282,2442,2472,0652,098149,5002,098
2018-06-272,2832,3272,2562,26533,1002,265
2018-06-262,2372,3342,2262,30858,7002,308
2018-06-252,4112,4802,2832,31286,7002,312
2018-06-222,4892,4902,4002,43560,0002,435
2018-06-212,4002,5322,4002,51567,6002,515
2018-06-202,3822,4672,3012,45083,2002,450
2018-06-192,4842,5092,3782,38084,8002,380
2018-06-182,4552,5402,4542,51679,1002,516
2018-06-152,5202,5802,4472,495107,2002,495
2018-06-142,5602,6132,4982,50088,5002,500
2018-06-132,5342,5932,4822,56084,9002,560
2018-06-122,5032,5782,4602,56581,8002,565
2018-06-112,4792,5492,4172,48579,6002,485
2018-06-082,4632,5922,4042,529123,1002,529
2018-06-072,5282,5702,3602,446190,9002,446
2018-06-062,4402,4532,2792,418194,9002,418
2018-06-052,3792,5502,3552,490218,3002,490
2018-06-042,2842,4002,2072,379237,3002,379
2018-06-012,3582,4642,2272,283300,6002,283
2018-05-312,3792,4302,3252,346138,5002,346
2018-05-302,4522,5372,3072,379250,1002,379
2018-05-292,6912,7052,5102,520332,5002,520
2018-05-282,5822,6802,5312,680599,9002,680
2018-05-252,5002,6192,3672,421443,3002,421
2018-05-242,2702,4702,2512,470336,0002,470
2018-05-232,1752,3102,0872,310270,1002,310
2018-05-222,1802,2602,1332,175244,7002,175
2018-05-211,9402,1211,9402,121289,6002,121
2018-05-181,8401,9351,7841,924243,5001,924
2018-05-171,7281,8141,7101,81490,3001,814
2018-05-161,7651,7731,6901,70173,7001,701
2018-05-151,7411,8101,7081,774110,4001,774
2018-05-141,6201,7721,6101,757168,2001,757
2018-05-111,6701,6751,5881,61581,8001,615
2018-05-101,5981,6841,5761,662119,1001,662
2018-05-091,5831,6011,5641,58736,5001,587
2018-05-081,5621,6141,5351,600109,8001,600
2018-05-071,5921,5961,5271,532124,4001,532
2018-05-021,6341,6341,5581,589165,8001,589
2018-05-011,6421,7391,6191,634199,5001,634
2018-04-271,7791,7791,7481,76251,0001,762
2018-04-261,8201,8201,7361,74680,4001,746
2018-04-251,7611,8081,7321,785119,5001,785
2018-04-241,8501,8531,7661,772142,6001,772
2018-04-231,8601,8981,8111,865213,8001,865
2018-04-201,6841,8631,6841,852384,1001,852
2018-04-191,6511,7211,6211,683158,3001,683
2018-04-181,5941,6461,5941,62983,8001,629
2018-04-171,5721,6721,5721,611184,9001,611
2018-04-161,6191,6401,5401,554134,5001,554
2018-04-131,5651,6391,5441,613138,8001,613
2018-04-121,5401,5861,5391,56380,2001,563
2018-04-111,5231,5621,5231,55568,8001,555
2018-04-101,5931,6001,5031,512167,2001,512
2018-04-091,5381,6191,5261,593139,7001,593
2018-04-061,5571,5811,5241,552174,8001,552
2018-04-051,5001,5851,4871,578193,8001,578
2018-04-041,4761,4971,4341,49357,2001,493
2018-04-031,4071,4591,3791,458121,7001,458
2018-03-301,4871,5091,4651,48386,6001,483
2018-03-291,5021,5201,4601,477109,6001,477
2018-03-281,4411,4981,4381,494126,8001,494
2018-03-271,4411,4471,3991,437176,9001,437
2018-03-261,4381,4471,3691,411253,8001,411
2018-03-231,4631,5061,4551,468190,1001,468
2018-03-221,5691,6081,5401,573119,5001,573
2018-03-201,5881,5881,5401,550119,2001,550
2018-03-191,6341,6481,5681,61366,8001,613
2018-03-161,7031,7201,6011,634249,1001,634
2018-03-151,6931,7001,6351,70092,2001,700
2018-03-141,6801,7501,6431,690119,4001,690
2018-03-131,6031,7111,6021,703165,4001,703
2018-03-121,6201,6561,5881,599141,0001,599
2018-03-091,6681,6691,6221,624103,6001,624
2018-03-081,6131,6641,6071,642102,9001,642
2018-03-071,6601,6681,5811,620190,6001,620
2018-03-061,6471,6871,6411,677119,0001,677
2018-03-051,7331,7471,6111,631222,5001,631
2018-03-021,7501,7751,7031,755122,4001,755
2018-03-011,7841,7991,7611,77786,1001,777
2018-02-281,7541,8171,7541,807112,8001,807
2018-02-271,8481,8481,7601,787151,8001,787
2018-02-261,8261,8711,8061,81196,8001,811
2018-02-231,7861,8271,7771,80584,9001,805
2018-02-221,7411,8161,7411,77598,5001,775
2018-02-211,7911,8301,7411,762205,4001,762
2018-02-201,8351,8501,7821,791195,5001,791
2018-02-191,7871,8671,7811,835266,7001,835
2018-02-161,7871,7901,7071,759316,4001,759
2018-02-151,7811,8121,7501,794288,8001,794
2018-02-141,9001,9001,7261,787277,4001,787
2018-02-131,9712,0031,8661,866180,9001,866
2018-02-091,8531,9701,8221,950331,6001,950
2018-02-082,1632,1792,0652,073235,7002,073
2018-02-072,2902,2902,1002,100289,3002,100
2018-02-062,3252,3252,0102,089466,9002,089
2018-02-052,5792,6052,4922,502275,0002,502
2018-02-022,6902,7432,6012,611203,7002,611
2018-02-012,7302,7612,6142,660415,7002,660
2018-01-312,6002,8272,5852,771291,0002,771
2018-01-302,6762,6762,5732,63390,7002,633
2018-01-292,7122,7292,6702,69583,4002,695
2018-01-262,7612,7612,6922,69977,5002,699
2018-01-252,7622,7802,6972,711112,2002,711
2018-01-242,7102,8782,7102,800300,8002,800
2018-01-232,7252,7782,6852,699193,5002,699
2018-01-222,5682,7272,5672,679285,0002,679
2018-01-192,5092,6232,5082,580191,8002,580
2018-01-182,5152,5662,4892,489114,4002,489
2018-01-172,5732,5732,5072,51162,8002,511
2018-01-162,5202,5732,5002,55587,7002,555
2018-01-152,6272,6272,5132,518188,5002,518
2018-01-122,6282,6412,5832,590111,5002,590
2018-01-112,6102,6322,6002,61657,3002,616
2018-01-102,6502,6512,6032,632113,9002,632
2018-01-092,7202,7302,6412,670169,2002,670
2018-01-052,6902,6902,6502,65232,5002,652
2018-01-042,7112,7192,6502,67057,7002,670

分割・併合履歴 : [2016-08-29]1株→2株