6094 (株)フリークアウト・ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6921,7001,6481,69552,2001,695
2021-12-291,7181,7421,6911,69550,8001,695
2021-12-281,7111,7241,6821,70870,4001,708
2021-12-271,7161,7161,6401,67677,0001,676
2021-12-241,6891,8281,6851,71673,9001,716
2021-12-231,6451,6701,6331,65132,2001,651
2021-12-221,5711,6401,5501,63152,8001,631
2021-12-211,5001,5611,4761,53560,4001,535
2021-12-201,5151,5281,4741,50054,8001,500
2021-12-171,5371,5521,5011,51460,4001,514
2021-12-161,5721,6021,5401,55960,2001,559
2021-12-151,5491,5631,5311,54120,2001,541
2021-12-141,5401,5541,5041,51236,9001,512
2021-12-131,5741,5881,5421,54830,2001,548
2021-12-101,6261,6301,5621,57444,8001,574
2021-12-091,5951,6301,5631,63075,5001,630
2021-12-081,5801,6091,5591,59858,8001,598
2021-12-071,4721,5361,4721,52735,4001,527
2021-12-061,4921,5231,4641,49550,4001,495
2021-12-031,4271,5461,4191,53275,9001,532
2021-12-021,4771,4771,3651,421130,1001,421
2021-12-011,4811,4871,4151,47742,1001,477
2021-11-301,4861,5361,4411,45166,6001,451
2021-11-291,4871,5571,4741,47453,1001,474
2021-11-261,6521,6521,5221,53474,3001,534
2021-11-251,6471,7041,6051,61251,4001,612
2021-11-241,6501,6841,6321,64750,9001,647
2021-11-221,7001,7171,6371,65979,7001,659
2021-11-191,7671,8011,6871,699107,8001,699
2021-11-181,6661,8441,6661,780331,0001,780
2021-11-171,6481,6801,6011,60999,9001,609
2021-11-161,5451,6621,5011,648259,6001,648
2021-11-151,6881,7051,5251,546323,9001,546
2021-11-121,8511,8881,8241,88874,4001,888
2021-11-111,8701,8701,8101,85634,8001,856
2021-11-101,8631,8671,7911,86151,0001,861
2021-11-091,8911,9191,8401,863116,0001,863
2021-11-081,9501,9501,8821,89029,7001,890
2021-11-051,9691,9931,9471,96239,9001,962
2021-11-041,9592,0141,9251,92984,7001,929
2021-11-021,9101,9451,8981,94335,8001,943
2021-11-011,8711,9531,8651,91058,9001,910
2021-10-291,9091,9201,8201,83155,7001,831
2021-10-281,9301,9301,8981,90914,9001,909
2021-10-271,9251,9301,9001,91720,9001,917
2021-10-261,8651,9201,8641,90426,2001,904
2021-10-251,8551,8831,8351,86516,9001,865
2021-10-221,8821,8821,8341,85534,2001,855
2021-10-211,8901,8901,8481,85732,9001,857
2021-10-201,8761,8981,8571,87023,2001,870
2021-10-191,8871,9011,8651,87625,3001,876
2021-10-181,8721,8831,8341,85821,8001,858
2021-10-151,8141,8791,8111,87239,0001,872
2021-10-141,8051,8281,7601,77649,9001,776
2021-10-131,8741,8741,8051,80540,1001,805
2021-10-121,8701,9011,8341,88740,3001,887
2021-10-111,8631,8901,8321,86430,5001,864
2021-10-081,8191,8761,8191,82331,3001,823
2021-10-071,8651,8651,7851,82542,5001,825
2021-10-061,8741,9001,7811,82564,5001,825
2021-10-051,8851,8961,8001,86367,2001,863
2021-10-041,9411,9561,8121,865120,3001,865
2021-10-012,0262,0261,9111,94069,2001,940
2021-09-302,0632,0721,9602,026119,0002,026
2021-09-292,0492,1222,0202,11357,2002,113
2021-09-282,0302,0782,0072,04354,8002,043
2021-09-272,0992,1312,0512,05943,5002,059
2021-09-242,0602,1222,0372,11192,4002,111
2021-09-222,0472,0932,0012,00177,6002,001
2021-09-212,0312,1032,0312,077114,0002,077
2021-09-172,0412,2192,0412,181115,6002,181
2021-09-162,0612,1692,0312,05581,4002,055
2021-09-152,0252,1092,0142,08876,2002,088
2021-09-142,0092,0421,9902,01061,4002,010
2021-09-132,0852,1151,9862,017174,8002,017
2021-09-102,2182,2322,1592,178101,8002,178
2021-09-092,1042,2832,1042,268116,8002,268
2021-09-082,0902,1362,0502,13660,6002,136
2021-09-072,0762,1171,9982,090102,0002,090
2021-09-062,0812,1041,9552,050187,4002,050
2021-09-032,0742,1312,0522,102104,8002,102
2021-09-022,1832,1832,0682,117153,4002,117
2021-09-012,3202,3602,2552,27948,9002,279
2021-08-312,2622,3102,2342,30062,9002,300
2021-08-302,3152,3242,2552,28449,3002,284
2021-08-272,1842,3202,1482,312108,2002,312
2021-08-262,0912,2092,0772,200108,4002,200
2021-08-252,2942,3022,1242,167248,6002,167
2021-08-242,1922,4262,1512,383285,3002,383
2021-08-232,1202,1802,0502,142132,1002,142
2021-08-202,0602,1372,0222,129135,2002,129
2021-08-191,9642,0641,9412,018171,4002,018
2021-08-181,8101,9871,7821,969300,1001,969
2021-08-171,7221,8471,6921,809239,5001,809
2021-08-161,7001,7851,6781,757334,1001,757
2021-08-131,5731,5771,5471,57528,0001,575
2021-08-121,6131,6141,5531,56216,3001,562
2021-08-111,5881,5971,5621,58623,5001,586
2021-08-101,5421,5591,5231,55822,5001,558
2021-08-061,5121,5521,5121,53541,5001,535
2021-08-051,6371,6371,5121,51244,9001,512
2021-08-041,6271,6741,6271,64052,4001,640
2021-08-031,6401,6511,6081,60931,6001,609
2021-08-021,6161,6311,6011,61933,8001,619
2021-07-301,5911,6151,5771,60334,0001,603
2021-07-291,5331,5981,5301,57344,0001,573
2021-07-281,5201,5321,4791,51164,1001,511
2021-07-271,5281,5421,5071,53935,6001,539
2021-07-261,5411,5541,5151,52833,6001,528
2021-07-211,5011,5731,5011,55350,2001,553
2021-07-201,5171,5411,4991,50030,1001,500
2021-07-191,5891,5891,5131,53867,4001,538
2021-07-161,5621,5911,5621,58931,8001,589
2021-07-151,5811,6031,5611,59054,0001,590
2021-07-141,6091,6111,5731,58164,2001,581
2021-07-131,6891,6891,5911,616102,9001,616
2021-07-121,7421,7441,6661,69165,5001,691
2021-07-091,6671,7941,6671,744205,7001,744
2021-07-081,7251,7261,6591,66781,3001,667
2021-07-071,7201,7431,7021,72672,4001,726
2021-07-061,6761,7291,6741,72061,7001,720
2021-07-051,6631,7381,6631,67091,4001,670
2021-07-021,6251,6781,6231,663103,0001,663
2021-07-011,6661,6661,5971,61578,1001,615
2021-06-301,7291,7351,6431,666113,9001,666
2021-06-291,7511,8081,7081,713119,1001,713
2021-06-281,7411,7641,7251,75194,6001,751
2021-06-251,7411,7891,7051,716105,5001,716
2021-06-241,6851,7881,6851,757155,1001,757
2021-06-231,7161,7351,6341,667101,3001,667
2021-06-221,6831,7191,6641,69793,3001,697
2021-06-211,6311,7171,6141,677135,1001,677
2021-06-181,7281,7281,6371,668179,6001,668
2021-06-171,7101,7471,6961,735161,2001,735
2021-06-161,6701,7201,6701,710125,4001,710
2021-06-151,6471,6841,6341,665139,0001,665
2021-06-141,5951,6451,5951,63154,0001,631
2021-06-111,6371,6531,5631,587152,4001,587
2021-06-101,6271,6591,6241,65565,3001,655
2021-06-091,6251,6491,6181,63942,1001,639
2021-06-081,6221,6591,6151,61932,4001,619
2021-06-071,6091,6501,5931,63170,4001,631
2021-06-041,6281,6281,5831,59054,1001,590
2021-06-031,5871,6441,5871,62880,9001,628
2021-06-021,5781,6271,5591,60598,0001,605
2021-06-011,5961,6111,5281,551123,1001,551
2021-05-311,6201,6721,5731,603148,7001,603
2021-05-281,6041,6301,5731,607105,9001,607
2021-05-271,5731,6101,5661,59578,8001,595
2021-05-261,5631,5981,5591,57376,4001,573
2021-05-251,5241,5861,5091,52572,5001,525
2021-05-241,5111,5641,5031,53977,7001,539
2021-05-211,4281,5411,4281,511122,8001,511
2021-05-201,3711,4231,3531,39871,4001,398
2021-05-191,3501,4331,3501,39389,0001,393
2021-05-181,3981,3981,2821,351150,8001,351
2021-05-171,4791,5071,3801,380205,0001,380
2021-05-141,3881,4011,3361,389193,3001,389
2021-05-131,3891,4081,3271,371172,7001,371
2021-05-121,4471,4561,4051,41970,7001,419
2021-05-111,4491,4711,4361,44756,6001,447
2021-05-101,4551,4971,4511,46693,5001,466
2021-05-071,4191,5001,4001,48589,6001,485
2021-05-061,4621,4681,4201,43484,6001,434
2021-04-301,5001,5091,4611,48747,9001,487
2021-04-281,5191,5411,4931,51072,6001,510
2021-04-271,5101,5881,4951,535122,6001,535
2021-04-261,4661,5471,4511,51075,8001,510
2021-04-231,4681,5201,4551,47432,5001,474
2021-04-221,4521,5011,4391,47460,5001,474
2021-04-211,5201,5201,4301,444129,0001,444
2021-04-201,5231,5611,5151,53153,4001,531
2021-04-191,5321,5751,5241,53958,9001,539
2021-04-161,5881,5881,5171,544119,9001,544
2021-04-151,5811,6011,5321,58897,1001,588
2021-04-141,6311,6491,5991,60065,3001,600
2021-04-131,5771,6401,5571,62492,7001,624
2021-04-121,5601,5771,5401,56153,7001,561
2021-04-091,5691,5921,5441,56548,1001,565
2021-04-081,5431,6211,5421,56967,2001,569
2021-04-071,5351,5871,5331,56186,3001,561
2021-04-061,5651,6551,5401,541155,8001,541
2021-04-051,6151,6211,5611,56580,6001,565
2021-04-021,5331,6321,5181,603214,3001,603
2021-04-011,5741,6731,5441,548342,0001,548
2021-03-311,4461,5481,4221,534120,3001,534
2021-03-301,4341,4901,4131,446102,9001,446
2021-03-291,4931,4931,4211,44983,4001,449
2021-03-261,4831,5221,4701,47056,4001,470
2021-03-251,4581,5091,3921,482138,9001,482
2021-03-241,5201,5901,4531,482132,9001,482
2021-03-231,5351,5611,4821,520209,4001,520
2021-03-221,4991,6331,4711,572196,9001,572
2021-03-191,4641,5381,4531,51498,9001,514
2021-03-181,4201,5501,4111,504116,2001,504
2021-03-171,4391,4901,3831,438149,3001,438
2021-03-161,4241,4301,3771,41094,5001,410
2021-03-151,4401,4721,4011,448120,4001,448
2021-03-121,3771,4131,3561,41089,3001,410
2021-03-111,3151,4121,3001,407119,1001,407
2021-03-101,3171,4021,3111,347107,9001,347
2021-03-091,2451,3791,2371,347111,5001,347
2021-03-081,3621,3621,2271,247132,1001,247
2021-03-051,3071,3341,2141,311159,9001,311
2021-03-041,3091,3591,2721,337155,4001,337
2021-03-031,3701,3701,2681,294252,5001,294
2021-03-021,4011,4201,3111,367233,9001,367
2021-03-011,4401,4481,3701,400259,6001,400
2021-02-261,3001,5001,2591,470641,6001,470
2021-02-251,2231,2991,1921,298253,0001,298
2021-02-241,2971,3141,1611,176266,0001,176
2021-02-221,2021,3441,2021,338220,6001,338
2021-02-191,1501,2101,1471,202149,3001,202
2021-02-181,1501,1741,1161,170114,1001,170
2021-02-171,0881,1041,0511,09889,7001,098
2021-02-161,1381,2001,0641,092422,1001,092
2021-02-151,0781,0781,0781,078121,9001,078
2021-02-1289793088892855,900928
2021-02-1089091888291222,900912
2021-02-0992092088689813,100898
2021-02-0891392390291224,700912
2021-02-0589091889091416,400914
2021-02-0490892388588516,700885
2021-02-0389391588991439,900914
2021-02-0286690085489839,700898
2021-02-0186086384485025,200850
2021-01-2987588184986032,500860
2021-01-2888688684486745,200867
2021-01-2788090387788925,300889
2021-01-2689389386186218,700862
2021-01-2588889687688014,300880
2021-01-2289589687588619,200886
2021-01-2188788886287438,700874
2021-01-2084590584290477,500904
2021-01-1982384582284526,900845
2021-01-1882182581181622,500816
2021-01-1582483081582640,800826
2021-01-1483584582482443,600824
2021-01-1383884182783223,600832
2021-01-1282784182683921,000839
2021-01-0881683381683229,300832
2021-01-0784084081981920,500819
2021-01-0682584282182524,600825
2021-01-0583783981483051,500830
2021-01-0485385381983762,100837

分割・併合履歴 : [2016-08-29]1株→2株