6094 (株)フリークアウト・ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	838	877	838	868	50,000	868
2020-12-29	824	849	823	844	32,400	844
2020-12-28	845	852	820	823	133,800	823
2020-12-25	868	868	839	845	36,300	845
2020-12-24	847	866	836	860	50,400	860
2020-12-23	844	859	831	857	70,000	857
2020-12-22	847	852	826	845	126,300	845
2020-12-21	867	869	842	844	81,500	844
2020-12-18	871	876	855	867	68,000	867
2020-12-17	869	890	860	880	54,600	880
2020-12-16	865	875	864	869	37,900	869
2020-12-15	890	890	862	865	40,200	865
2020-12-14	878	898	869	880	45,400	880
2020-12-11	878	882	848	878	118,100	878
2020-12-10	909	909	878	878	85,900	878
2020-12-09	901	916	886	904	89,100	904
2020-12-08	909	921	900	907	59,700	907
2020-12-07	952	952	905	916	85,100	916
2020-12-04	939	967	933	944	65,700	944
2020-12-03	938	942	909	939	50,000	939
2020-12-02	933	949	930	940	40,900	940
2020-12-01	935	947	916	933	48,100	933
2020-11-30	987	990	928	935	66,400	935
2020-11-27	965	986	958	963	53,700	963
2020-11-26	958	991	958	971	59,100	971
2020-11-25	970	998	954	957	98,500	957
2020-11-24	943	989	930	965	125,600	965
2020-11-20	927	955	927	949	79,900	949
2020-11-19	915	943	905	927	118,500	927
2020-11-18	926	930	900	900	215,400	900
2020-11-17	950	950	895	941	297,300	941
2020-11-16	960	970	900	935	824,200	935
2020-11-13	1,172	1,200	1,123	1,200	178,800	1,200
2020-11-12	1,150	1,201	1,137	1,198	142,500	1,198
2020-11-11	1,142	1,185	1,131	1,157	138,300	1,157
2020-11-10	1,070	1,162	1,070	1,137	190,800	1,137
2020-11-09	989	1,088	989	1,086	118,300	1,086
2020-11-06	977	989	966	974	27,200	974
2020-11-05	985	993	964	985	27,000	985
2020-11-04	975	987	948	979	83,200	979
2020-11-02	957	976	928	945	108,300	945
2020-10-30	1,019	1,019	951	961	77,400	961
2020-10-29	1,000	1,003	976	1,002	65,300	1,002
2020-10-28	1,017	1,022	993	1,015	40,100	1,015
2020-10-27	1,000	1,033	980	1,027	122,000	1,027
2020-10-26	1,091	1,091	1,025	1,030	56,400	1,030
2020-10-23	1,082	1,118	1,035	1,093	116,400	1,093
2020-10-22	1,159	1,165	1,071	1,077	236,500	1,077
2020-10-21	1,200	1,200	1,130	1,158	135,300	1,158
2020-10-20	1,136	1,238	1,136	1,213	166,400	1,213
2020-10-19	1,081	1,155	1,071	1,153	73,000	1,153
2020-10-16	1,079	1,120	1,078	1,091	60,100	1,091
2020-10-15	1,139	1,140	1,075	1,079	56,000	1,079
2020-10-14	1,102	1,132	1,094	1,131	47,800	1,131
2020-10-13	1,111	1,113	1,066	1,102	67,200	1,102
2020-10-12	1,086	1,139	1,077	1,120	49,700	1,120
2020-10-09	1,130	1,130	1,072	1,086	81,200	1,086
2020-10-08	1,152	1,160	1,118	1,131	55,800	1,131
2020-10-07	1,169	1,189	1,120	1,172	83,400	1,172
2020-10-06	1,181	1,212	1,147	1,163	105,200	1,163
2020-10-05	1,084	1,185	1,077	1,173	160,600	1,173
2020-10-02	1,050	1,098	1,048	1,059	81,000	1,059
2020-09-30	1,098	1,098	1,054	1,054	40,000	1,054
2020-09-29	1,101	1,105	1,075	1,094	32,300	1,094
2020-09-28	1,100	1,108	1,071	1,089	31,100	1,089
2020-09-25	1,050	1,079	1,050	1,076	27,800	1,076
2020-09-24	1,086	1,086	1,052	1,070	62,400	1,070
2020-09-23	1,120	1,120	1,085	1,097	43,800	1,097
2020-09-18	1,104	1,133	1,081	1,127	64,700	1,127
2020-09-17	1,084	1,121	1,057	1,101	76,000	1,101
2020-09-16	1,084	1,097	1,057	1,084	64,500	1,084
2020-09-15	1,035	1,127	1,011	1,114	151,900	1,114
2020-09-14	1,146	1,161	1,065	1,087	219,200	1,087
2020-09-11	1,095	1,185	1,059	1,161	290,900	1,161
2020-09-10	1,042	1,120	1,002	1,081	267,700	1,081
2020-09-09	1,023	1,046	981	1,033	270,600	1,033
2020-09-08	918	1,053	918	1,053	420,100	1,053
2020-09-07	896	920	886	903	56,000	903
2020-09-04	893	900	875	897	44,000	897
2020-09-03	927	930	903	908	49,300	908
2020-09-02	913	941	891	926	238,300	926
2020-09-01	896	906	883	889	34,100	889
2020-08-31	886	920	886	893	87,700	893
2020-08-28	906	909	863	877	136,400	877
2020-08-27	920	927	899	909	74,600	909
2020-08-26	900	909	894	906	29,100	906
2020-08-25	908	925	889	904	86,600	904
2020-08-24	900	900	880	893	67,100	893
2020-08-21	890	925	890	915	91,100	915
2020-08-20	912	922	875	884	86,400	884
2020-08-19	907	937	904	907	113,300	907
2020-08-18	882	929	880	899	166,200	899
2020-08-17	861	887	832	867	193,200	867
2020-08-14	895	915	885	906	115,200	906
2020-08-13	887	907	874	887	119,900	887
2020-08-12	854	891	854	885	113,100	885
2020-08-11	841	868	841	854	33,800	854
2020-08-07	850	864	830	836	34,800	836
2020-08-06	874	874	845	856	38,300	856
2020-08-05	860	876	834	862	72,200	862
2020-08-04	824	857	824	852	69,100	852
2020-08-03	789	815	786	815	29,100	815
2020-07-31	808	811	778	789	67,700	789
2020-07-30	808	833	808	821	48,300	821
2020-07-29	838	838	806	806	167,600	806
2020-07-28	868	868	844	847	40,100	847
2020-07-27	840	855	840	855	28,100	855
2020-07-22	856	863	840	851	49,800	851
2020-07-21	840	868	840	868	37,400	868
2020-07-20	853	854	828	842	75,700	842
2020-07-17	887	904	852	853	90,300	853
2020-07-16	887	910	883	894	153,100	894
2020-07-15	882	890	876	888	167,100	888
2020-07-14	874	882	857	882	83,500	882
2020-07-13	850	878	850	874	195,900	874
2020-07-10	861	864	837	841	131,300	841
2020-07-09	870	878	847	858	415,600	858
2020-07-08	958	959	909	909	310,700	909
2020-07-07	1,012	1,023	971	1,018	48,200	1,018
2020-07-06	983	1,019	983	1,012	39,200	1,012
2020-07-03	962	989	950	981	74,200	981
2020-07-02	1,040	1,048	957	962	113,200	962
2020-07-01	1,091	1,091	1,040	1,042	31,000	1,042
2020-06-30	1,067	1,089	1,042	1,079	40,100	1,079
2020-06-29	1,085	1,085	1,024	1,037	43,600	1,037
2020-06-26	1,150	1,150	1,060	1,092	59,200	1,092
2020-06-25	1,146	1,146	1,115	1,139	16,700	1,139
2020-06-24	1,156	1,191	1,128	1,149	70,100	1,149
2020-06-23	1,156	1,183	1,142	1,162	54,300	1,162
2020-06-22	1,158	1,168	1,134	1,150	53,400	1,150
2020-06-19	1,105	1,164	1,105	1,162	46,600	1,162
2020-06-18	1,160	1,166	1,094	1,119	112,000	1,119
2020-06-17	1,130	1,173	1,121	1,167	26,400	1,167
2020-06-16	1,111	1,150	1,104	1,145	73,200	1,145
2020-06-15	1,176	1,187	1,079	1,079	63,700	1,079
2020-06-12	1,186	1,188	1,148	1,165	129,700	1,165
2020-06-11	1,290	1,297	1,237	1,276	68,700	1,276
2020-06-10	1,230	1,264	1,227	1,264	16,500	1,264
2020-06-09	1,256	1,280	1,230	1,267	26,600	1,267
2020-06-08	1,305	1,312	1,260	1,266	69,800	1,266
2020-06-05	1,241	1,299	1,217	1,294	56,000	1,294
2020-06-04	1,237	1,254	1,200	1,248	46,500	1,248
2020-06-03	1,249	1,278	1,192	1,220	74,000	1,220
2020-06-02	1,240	1,247	1,206	1,235	47,900	1,235
2020-06-01	1,254	1,257	1,203	1,228	69,200	1,228
2020-05-29	1,231	1,251	1,212	1,221	32,300	1,221
2020-05-28	1,230	1,274	1,210	1,246	48,100	1,246
2020-05-27	1,270	1,280	1,191	1,232	141,000	1,232
2020-05-26	1,396	1,396	1,275	1,291	163,100	1,291
2020-05-25	1,290	1,399	1,265	1,396	135,200	1,396
2020-05-22	1,248	1,281	1,225	1,280	56,200	1,280
2020-05-21	1,219	1,248	1,203	1,248	50,900	1,248
2020-05-20	1,247	1,255	1,210	1,222	74,100	1,222
2020-05-19	1,250	1,290	1,193	1,237	205,200	1,237
2020-05-18	1,130	1,298	1,085	1,136	540,900	1,136
2020-05-15	1,124	1,124	1,041	1,096	100,600	1,096
2020-05-14	1,107	1,180	1,086	1,098	158,900	1,098
2020-05-13	1,079	1,125	1,067	1,099	59,900	1,099
2020-05-12	1,111	1,138	1,074	1,133	70,500	1,133
2020-05-11	1,050	1,100	1,050	1,095	56,000	1,095
2020-05-08	1,001	1,049	1,001	1,044	84,900	1,044
2020-05-07	987	1,012	975	986	51,600	986
2020-05-01	971	991	940	982	77,100	982
2020-04-30	974	1,038	974	999	100,100	999
2020-04-28	909	959	909	946	58,400	946
2020-04-27	885	913	885	895	36,100	895
2020-04-24	865	885	852	877	53,900	877
2020-04-23	885	910	858	873	114,400	873
2020-04-22	837	866	800	849	57,400	849
2020-04-21	942	943	818	835	178,500	835
2020-04-20	980	985	945	957	66,700	957
2020-04-17	983	1,023	977	987	67,300	987
2020-04-16	931	956	912	944	52,000	944
2020-04-15	908	988	908	946	85,900	946
2020-04-14	855	948	850	920	97,800	920
2020-04-13	903	903	830	832	53,300	832
2020-04-10	898	941	867	879	88,500	879
2020-04-09	845	915	845	904	111,100	904
2020-04-08	815	853	767	838	69,100	838
2020-04-07	825	845	774	809	71,400	809
2020-04-06	740	795	729	780	63,500	780
2020-04-03	747	770	735	746	55,700	746
2020-04-02	726	763	724	736	57,900	736
2020-04-01	733	785	715	733	166,500	733
2020-03-31	754	773	715	726	139,600	726
2020-03-30	750	778	720	741	119,000	741
2020-03-27	821	824	758	788	136,800	788
2020-03-26	850	863	796	796	108,100	796
2020-03-25	917	977	896	907	137,200	907
2020-03-24	827	911	807	887	117,700	887
2020-03-23	726	822	720	797	147,500	797
2020-03-19	809	815	724	745	95,100	745
2020-03-18	810	859	784	809	121,100	809
2020-03-17	726	829	723	808	149,900	808
2020-03-16	754	815	727	762	151,900	762
2020-03-13	736	777	706	733	337,800	733
2020-03-12	886	936	850	856	230,300	856
2020-03-11	991	1,065	910	913	257,600	913
2020-03-10	973	1,016	902	985	349,300	985
2020-03-09	1,103	1,115	981	1,003	271,000	1,003
2020-03-06	1,231	1,253	1,151	1,181	158,600	1,181
2020-03-05	1,254	1,322	1,224	1,270	155,000	1,270
2020-03-04	1,213	1,252	1,180	1,219	172,900	1,219
2020-03-03	1,401	1,409	1,239	1,240	218,300	1,240
2020-03-02	1,225	1,402	1,225	1,346	141,100	1,346
2020-02-28	1,261	1,328	1,210	1,225	212,400	1,225
2020-02-27	1,451	1,491	1,333	1,347	238,900	1,347
2020-02-26	1,561	1,562	1,409	1,480	232,700	1,480
2020-02-25	1,620	1,666	1,535	1,572	232,000	1,572
2020-02-21	1,600	1,835	1,586	1,771	341,900	1,771
2020-02-20	1,610	1,640	1,571	1,615	149,100	1,615
2020-02-19	1,439	1,627	1,439	1,605	301,100	1,605
2020-02-18	1,435	1,532	1,407	1,418	300,900	1,418
2020-02-17	1,505	1,505	1,355	1,505	349,700	1,505
2020-02-14	1,250	1,250	1,200	1,205	29,400	1,205
2020-02-13	1,245	1,258	1,236	1,245	18,800	1,245
2020-02-12	1,230	1,248	1,221	1,245	40,900	1,245
2020-02-10	1,199	1,225	1,189	1,223	12,900	1,223
2020-02-07	1,204	1,206	1,172	1,199	23,500	1,199
2020-02-06	1,217	1,217	1,191	1,204	24,700	1,204
2020-02-05	1,229	1,229	1,198	1,217	18,200	1,217
2020-02-04	1,156	1,203	1,146	1,202	36,000	1,202
2020-02-03	1,179	1,180	1,143	1,166	62,500	1,166
2020-01-31	1,179	1,210	1,176	1,209	19,600	1,209
2020-01-30	1,212	1,213	1,171	1,178	86,900	1,178
2020-01-29	1,237	1,240	1,216	1,228	53,500	1,228
2020-01-28	1,255	1,255	1,226	1,249	32,000	1,249
2020-01-27	1,281	1,281	1,254	1,263	40,300	1,263
2020-01-24	1,308	1,319	1,281	1,291	62,600	1,291
2020-01-23	1,360	1,361	1,307	1,314	75,900	1,314
2020-01-22	1,366	1,396	1,362	1,366	36,500	1,366
2020-01-21	1,389	1,412	1,350	1,387	37,300	1,387
2020-01-20	1,382	1,391	1,353	1,389	28,100	1,389
2020-01-17	1,408	1,408	1,381	1,389	24,100	1,389
2020-01-16	1,405	1,411	1,389	1,396	24,400	1,396
2020-01-15	1,433	1,435	1,405	1,409	18,100	1,409
2020-01-14	1,402	1,433	1,391	1,433	30,500	1,433
2020-01-10	1,401	1,409	1,386	1,390	22,900	1,390
2020-01-09	1,419	1,431	1,406	1,408	20,800	1,408
2020-01-08	1,433	1,433	1,383	1,405	47,200	1,405
2020-01-07	1,460	1,480	1,433	1,442	23,700	1,442
2020-01-06	1,465	1,472	1,433	1,455	32,600	1,455

分割・併合履歴： [2016-08-29]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

6094 (株)フリークアウト・ホールディングス の時系列データ [2020年度]

6094 (株)フリークアウト・ホールディングスの時系列データ [2020年度]