1. HOME >
  2. 株価時系列 >
  3. 6094 >
  4. 2019年

6094 (株)フリークアウト・ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4781,5031,4541,49139,9001,491
2019-12-271,4841,5381,4711,50145,1001,501
2019-12-261,4321,4981,4321,49068,8001,490
2019-12-251,4591,4591,4261,42819,7001,428
2019-12-241,4411,4821,4381,45955,2001,459
2019-12-231,4571,4611,4151,43538,8001,435
2019-12-201,4181,4531,4061,45173,2001,451
2019-12-191,4011,4321,3901,40568,4001,405
2019-12-181,4371,4401,4001,42434,7001,424
2019-12-171,4351,4571,4081,438171,4001,438
2019-12-161,4651,4771,4301,438142,9001,438
2019-12-131,5011,5041,4461,46090,2001,460
2019-12-121,5301,5461,5051,53321,1001,533
2019-12-111,5671,5671,5371,53936,3001,539
2019-12-101,6451,6541,5631,58544,1001,585
2019-12-091,6501,6621,6361,66238,4001,662
2019-12-061,6601,6771,6411,65052,2001,650
2019-12-051,6881,6991,6551,67938,5001,679
2019-12-041,6561,6971,6481,66942,1001,669
2019-12-031,6491,6781,6281,65721,4001,657
2019-12-021,6571,7031,6541,66649,1001,666
2019-11-291,6291,6871,6231,65766,6001,657
2019-11-281,6111,6441,5781,61639,1001,616
2019-11-271,6121,6651,6121,65188,7001,651
2019-11-261,5991,6301,5941,60563,7001,605
2019-11-251,5921,6391,5651,60466,5001,604
2019-11-221,5481,5851,5351,57184,6001,571
2019-11-211,4651,6161,4601,568265,6001,568
2019-11-201,3451,4651,3451,457153,8001,457
2019-11-191,3021,3761,3021,34495,2001,344
2019-11-181,3521,3631,2981,321105,0001,321
2019-11-151,3001,4041,2701,351217,5001,351
2019-11-141,3641,4711,3641,450174,9001,450
2019-11-131,3571,3611,3381,35233,7001,352
2019-11-121,3601,3781,3381,37030,0001,370
2019-11-111,3801,3911,3541,35927,7001,359
2019-11-081,3651,3841,3531,37534,1001,375
2019-11-071,3341,3811,3201,37239,3001,372
2019-11-061,3151,3601,2931,33885,8001,338
2019-11-051,3761,3761,3061,321121,5001,321
2019-11-011,4091,4141,3451,371135,5001,371
2019-10-311,4381,4381,4091,41454,2001,414
2019-10-301,4501,4551,4081,42476,6001,424
2019-10-291,4901,5101,4451,44565,7001,445
2019-10-281,6181,6181,4791,497103,5001,497
2019-10-251,6181,6471,5861,61892,5001,618
2019-10-241,6101,7091,5801,658221,3001,658
2019-10-231,5901,6251,5741,604100,3001,604
2019-10-211,5331,6211,5331,599100,8001,599
2019-10-181,4871,5411,4801,53362,7001,533
2019-10-171,4501,4791,4221,46619,6001,466
2019-10-161,5031,5251,4311,45580,7001,455
2019-10-151,4561,5031,4391,50134,8001,501
2019-10-111,4031,4521,3921,43939,3001,439
2019-10-101,4281,4281,4011,40130,5001,401
2019-10-091,4231,4281,4041,40417,8001,404
2019-10-081,4031,4341,4031,43028,3001,430
2019-10-071,4161,4241,3941,41033,7001,410
2019-10-041,4161,4421,3941,41159,1001,411
2019-10-031,4561,4561,4111,42162,3001,421
2019-10-021,4921,5061,4651,47234,9001,472
2019-10-011,5121,5311,4761,49793,6001,497
2019-09-301,4001,4901,4001,48298,6001,482
2019-09-271,4381,4381,3801,41343,9001,413
2019-09-261,3931,4341,3751,39170,5001,391
2019-09-251,4001,4001,3701,39135,0001,391
2019-09-241,3931,4101,3691,40156,2001,401
2019-09-201,4601,4671,3781,393159,9001,393
2019-09-191,4911,5011,4421,482123,3001,482
2019-09-181,4571,6001,4051,570350,0001,570
2019-09-171,4681,5101,4281,46566,3001,465
2019-09-131,4861,4861,4301,43847,8001,438
2019-09-121,4481,5121,4171,493113,2001,493
2019-09-111,4431,4531,4091,42547,0001,425
2019-09-101,4071,4481,3991,42472,4001,424
2019-09-091,3321,4141,3321,40893,0001,408
2019-09-061,3111,3451,3081,33249,2001,332
2019-09-051,2651,3251,2651,31086,9001,310
2019-09-041,2601,2821,2361,26068,0001,260
2019-09-031,2331,3121,2251,266100,7001,266
2019-09-021,2811,2921,2461,24642,0001,246
2019-08-301,2301,2821,2191,25640,8001,256
2019-08-291,2861,3011,2121,21761,4001,217
2019-08-281,2891,3001,2781,27833,5001,278
2019-08-271,3191,3191,2771,28942,1001,289
2019-08-261,2621,3371,2601,30452,5001,304
2019-08-231,3231,3371,2961,30842,8001,308
2019-08-221,4141,4241,3441,35385,9001,353
2019-08-211,4491,5341,4241,454200,5001,454
2019-08-201,2181,4991,2001,476244,1001,476
2019-08-191,2191,2261,1741,203157,5001,203
2019-08-161,3171,3471,2181,218145,3001,218
2019-08-151,2831,4041,2701,319211,5001,319
2019-08-141,4061,4081,3581,403117,2001,403
2019-08-131,4361,4491,4091,41258,8001,412
2019-08-091,4501,4851,4341,44125,0001,441
2019-08-081,4681,4981,4351,44239,2001,442
2019-08-071,4261,5001,4261,46847,5001,468
2019-08-061,3801,4511,3541,43363,3001,433
2019-08-051,4761,4761,4111,42798,2001,427
2019-08-021,5071,5501,4901,49466,2001,494
2019-08-011,5271,5451,5141,54326,3001,543
2019-07-311,5071,5561,4911,54533,4001,545
2019-07-301,5271,5391,4901,50738,9001,507
2019-07-291,5331,5391,5151,52725,8001,527
2019-07-261,4981,5251,4901,51615,1001,516
2019-07-251,5201,5201,4811,49828,7001,498
2019-07-241,4811,5061,4561,50235,1001,502
2019-07-231,4521,4841,4221,47891,7001,478
2019-07-221,4801,4961,4501,48037,3001,480
2019-07-191,4671,4951,4571,48053,1001,480
2019-07-181,4631,4691,4461,46252,5001,462
2019-07-171,4721,4791,4481,47672,1001,476
2019-07-161,5421,5421,4751,484156,2001,484
2019-07-121,6081,6081,5471,55982,2001,559
2019-07-111,6011,6201,5751,60864,1001,608
2019-07-101,5701,6101,5251,60887,5001,608
2019-07-091,6051,6151,5561,565125,6001,565
2019-07-081,6281,6511,5921,60592,8001,605
2019-07-051,6361,6361,5891,632135,8001,632
2019-07-041,7061,7061,6461,666118,7001,666
2019-07-031,7701,7751,7021,71886,4001,718
2019-07-021,7561,7851,7271,777201,6001,777
2019-07-011,7941,7941,7291,77558,6001,775
2019-06-281,7141,8081,7141,79057,8001,790
2019-06-271,7201,7691,7001,728161,5001,728
2019-06-261,7301,7501,7051,71834,7001,718
2019-06-251,7801,7801,7261,73227,3001,732
2019-06-241,8051,8051,7151,74044,6001,740
2019-06-211,8551,8551,7731,78447,9001,784
2019-06-201,8211,8691,8121,85433,6001,854
2019-06-191,8511,8511,8081,82232,0001,822
2019-06-181,9151,9291,8181,82361,6001,823
2019-06-171,9541,9541,8601,89135,4001,891
2019-06-141,8761,9411,8521,92747,6001,927
2019-06-131,8921,9401,8731,87364,1001,873
2019-06-121,9331,9331,8531,87355,3001,873
2019-06-111,8901,9481,8541,89578,8001,895
2019-06-101,9611,9701,8631,910208,9001,910
2019-06-071,8081,9611,8081,900361,2001,900
2019-06-061,6361,8551,6091,794273,3001,794
2019-06-051,6331,6661,6161,62639,8001,626
2019-06-041,6171,6181,5651,60492,1001,604
2019-06-031,7011,7011,6101,612114,5001,612
2019-05-311,7961,7971,7231,72389,1001,723
2019-05-301,8401,8701,7711,79293,5001,792
2019-05-291,7451,8301,7151,829138,7001,829
2019-05-281,8851,9501,7681,777409,6001,777
2019-05-271,9291,9821,8871,96580,5001,965
2019-05-241,8351,9051,8351,88938,5001,889
2019-05-231,8381,8721,8351,85732,9001,857
2019-05-221,8081,8821,8081,85722,6001,857
2019-05-211,8271,8501,7951,80934,5001,809
2019-05-201,8681,9291,8061,82740,9001,827
2019-05-171,8691,8861,8491,86324,8001,863
2019-05-161,8961,8961,8111,82927,5001,829
2019-05-151,8591,8901,8191,84149,7001,841
2019-05-141,7031,8491,7001,814109,8001,814
2019-05-131,7741,8641,7091,783128,5001,783
2019-05-101,8101,8361,7201,783238,7001,783
2019-05-091,9621,9661,8701,90390,8001,903
2019-05-081,9221,9861,8941,97534,9001,975
2019-05-071,9381,9871,9201,93355,6001,933
2019-04-261,9301,9301,8861,91873,6001,918
2019-04-251,9361,9681,9201,93523,0001,935
2019-04-241,9671,9921,9301,93638,2001,936
2019-04-231,9091,9721,9091,95574,0001,955
2019-04-221,9741,9741,8881,904153,6001,904
2019-04-191,9451,9791,9431,97468,0001,974
2019-04-181,9601,9601,9101,920106,0001,920
2019-04-171,9531,9671,9121,963182,0001,963
2019-04-161,9872,0151,9541,96797,0001,967
2019-04-151,9722,0191,9582,01649,3002,016
2019-04-122,0262,0261,9571,972112,9001,972
2019-04-111,9962,0541,9892,04774,0002,047
2019-04-102,0112,0341,9782,02082,6002,020
2019-04-092,0932,0931,9922,021214,9002,021
2019-04-082,1962,2162,0802,102111,5002,102
2019-04-052,1642,2272,1622,19660,5002,196
2019-04-042,1802,2272,1322,13446,3002,134
2019-04-032,1502,1792,0982,17539,6002,175
2019-04-022,2952,3192,1502,162149,1002,162
2019-04-012,2282,3192,1792,314138,4002,314
2019-03-292,2292,2402,1552,17162,2002,171
2019-03-282,1402,2272,1202,20182,7002,201
2019-03-272,0892,2242,0692,172154,7002,172
2019-03-262,1252,1252,0342,04871,1002,048
2019-03-252,0962,1152,0062,025129,2002,025
2019-03-222,2012,2202,1552,17853,6002,178
2019-03-202,2302,2372,1742,18544,9002,185
2019-03-192,1902,2212,1422,21258,7002,212
2019-03-182,1432,2082,1132,17179,8002,171
2019-03-152,2932,3022,1242,143222,6002,143
2019-03-142,3862,4502,3252,343137,2002,343
2019-03-132,2712,4072,2332,357103,8002,357
2019-03-122,3042,3722,2602,27591,6002,275
2019-03-112,3052,3212,2102,266120,2002,266
2019-03-082,3602,3712,2402,293139,6002,293
2019-03-072,4292,4612,3502,38198,6002,381
2019-03-062,4802,4822,3302,428224,0002,428
2019-03-052,4772,5312,4062,520145,9002,520
2019-03-042,4462,5482,3992,527192,0002,527
2019-03-012,3872,4772,3282,396256,0002,396
2019-02-282,0652,4452,0652,421660,2002,421
2019-02-272,0902,1172,0512,07062,1002,070
2019-02-262,0872,1192,0202,07275,0002,072
2019-02-252,1362,1602,0712,10043,0002,100
2019-02-222,0312,1362,0312,11585,0002,115
2019-02-212,0042,1171,9922,044164,3002,044
2019-02-201,9431,9871,9271,96468,8001,964
2019-02-191,9952,0051,9401,96180,9001,961
2019-02-181,9862,0041,9371,99585,2001,995
2019-02-152,1132,1131,9251,926284,7001,926
2019-02-142,1202,2022,0962,155135,1002,155
2019-02-132,0682,2382,0652,148240,4002,148
2019-02-122,0802,1492,0382,040116,3002,040
2019-02-081,8202,1401,8102,100387,1002,100
2019-02-071,9001,9591,9001,954153,0001,954
2019-02-061,9511,9691,8581,895199,6001,895
2019-02-052,0422,0501,9331,941159,1001,941
2019-02-042,0092,0401,9652,03090,1002,030
2019-02-011,9492,1341,9252,009257,3002,009
2019-01-311,9161,9631,8351,934236,8001,934
2019-01-302,0092,0431,8991,936205,9001,936
2019-01-291,9852,0831,9562,059103,5002,059
2019-01-282,0302,0511,9741,991109,4001,991
2019-01-252,1012,1252,0202,05182,5002,051
2019-01-242,0122,1322,0022,112101,7002,112
2019-01-232,0892,1852,0272,031149,6002,031
2019-01-222,1002,1472,0222,11083,5002,110
2019-01-212,2022,2032,0002,071243,7002,071
2019-01-182,0602,1912,0602,153281,6002,153
2019-01-172,0222,0791,9462,052249,6002,052
2019-01-161,9082,0101,8511,982221,1001,982
2019-01-151,7981,9561,7891,900335,1001,900
2019-01-111,8921,9401,7841,800418,2001,800
2019-01-102,0072,0321,8261,855684,4001,855
2019-01-092,1512,1771,9701,977572,9001,977
2019-01-082,3342,3342,1652,178319,6002,178
2019-01-072,2772,3082,1612,300376,0002,300
2019-01-042,1772,3302,1622,223525,8002,223

分割・併合履歴 ： [2016-08-29]1株→2株