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
2021-12-30	1,692	1,700	1,648	1,695	52,200	1,695
2021-12-29	1,718	1,742	1,691	1,695	50,800	1,695
2021-12-28	1,711	1,724	1,682	1,708	70,400	1,708
2021-12-27	1,716	1,716	1,640	1,676	77,000	1,676
2021-12-24	1,689	1,828	1,685	1,716	73,900	1,716
2021-12-23	1,645	1,670	1,633	1,651	32,200	1,651
2021-12-22	1,571	1,640	1,550	1,631	52,800	1,631
2021-12-21	1,500	1,561	1,476	1,535	60,400	1,535
2021-12-20	1,515	1,528	1,474	1,500	54,800	1,500
2021-12-17	1,537	1,552	1,501	1,514	60,400	1,514
2021-12-16	1,572	1,602	1,540	1,559	60,200	1,559
2021-12-15	1,549	1,563	1,531	1,541	20,200	1,541
2021-12-14	1,540	1,554	1,504	1,512	36,900	1,512
2021-12-13	1,574	1,588	1,542	1,548	30,200	1,548
2021-12-10	1,626	1,630	1,562	1,574	44,800	1,574
2021-12-09	1,595	1,630	1,563	1,630	75,500	1,630
2021-12-08	1,580	1,609	1,559	1,598	58,800	1,598
2021-12-07	1,472	1,536	1,472	1,527	35,400	1,527
2021-12-06	1,492	1,523	1,464	1,495	50,400	1,495
2021-12-03	1,427	1,546	1,419	1,532	75,900	1,532
2021-12-02	1,477	1,477	1,365	1,421	130,100	1,421
2021-12-01	1,481	1,487	1,415	1,477	42,100	1,477
2021-11-30	1,486	1,536	1,441	1,451	66,600	1,451
2021-11-29	1,487	1,557	1,474	1,474	53,100	1,474
2021-11-26	1,652	1,652	1,522	1,534	74,300	1,534
2021-11-25	1,647	1,704	1,605	1,612	51,400	1,612
2021-11-24	1,650	1,684	1,632	1,647	50,900	1,647
2021-11-22	1,700	1,717	1,637	1,659	79,700	1,659
2021-11-19	1,767	1,801	1,687	1,699	107,800	1,699
2021-11-18	1,666	1,844	1,666	1,780	331,000	1,780
2021-11-17	1,648	1,680	1,601	1,609	99,900	1,609
2021-11-16	1,545	1,662	1,501	1,648	259,600	1,648
2021-11-15	1,688	1,705	1,525	1,546	323,900	1,546
2021-11-12	1,851	1,888	1,824	1,888	74,400	1,888
2021-11-11	1,870	1,870	1,810	1,856	34,800	1,856
2021-11-10	1,863	1,867	1,791	1,861	51,000	1,861
2021-11-09	1,891	1,919	1,840	1,863	116,000	1,863
2021-11-08	1,950	1,950	1,882	1,890	29,700	1,890
2021-11-05	1,969	1,993	1,947	1,962	39,900	1,962
2021-11-04	1,959	2,014	1,925	1,929	84,700	1,929
2021-11-02	1,910	1,945	1,898	1,943	35,800	1,943
2021-11-01	1,871	1,953	1,865	1,910	58,900	1,910
2021-10-29	1,909	1,920	1,820	1,831	55,700	1,831
2021-10-28	1,930	1,930	1,898	1,909	14,900	1,909
2021-10-27	1,925	1,930	1,900	1,917	20,900	1,917
2021-10-26	1,865	1,920	1,864	1,904	26,200	1,904
2021-10-25	1,855	1,883	1,835	1,865	16,900	1,865
2021-10-22	1,882	1,882	1,834	1,855	34,200	1,855
2021-10-21	1,890	1,890	1,848	1,857	32,900	1,857
2021-10-20	1,876	1,898	1,857	1,870	23,200	1,870
2021-10-19	1,887	1,901	1,865	1,876	25,300	1,876
2021-10-18	1,872	1,883	1,834	1,858	21,800	1,858
2021-10-15	1,814	1,879	1,811	1,872	39,000	1,872
2021-10-14	1,805	1,828	1,760	1,776	49,900	1,776
2021-10-13	1,874	1,874	1,805	1,805	40,100	1,805
2021-10-12	1,870	1,901	1,834	1,887	40,300	1,887
2021-10-11	1,863	1,890	1,832	1,864	30,500	1,864
2021-10-08	1,819	1,876	1,819	1,823	31,300	1,823
2021-10-07	1,865	1,865	1,785	1,825	42,500	1,825
2021-10-06	1,874	1,900	1,781	1,825	64,500	1,825
2021-10-05	1,885	1,896	1,800	1,863	67,200	1,863
2021-10-04	1,941	1,956	1,812	1,865	120,300	1,865
2021-10-01	2,026	2,026	1,911	1,940	69,200	1,940
2021-09-30	2,063	2,072	1,960	2,026	119,000	2,026
2021-09-29	2,049	2,122	2,020	2,113	57,200	2,113
2021-09-28	2,030	2,078	2,007	2,043	54,800	2,043
2021-09-27	2,099	2,131	2,051	2,059	43,500	2,059
2021-09-24	2,060	2,122	2,037	2,111	92,400	2,111
2021-09-22	2,047	2,093	2,001	2,001	77,600	2,001
2021-09-21	2,031	2,103	2,031	2,077	114,000	2,077
2021-09-17	2,041	2,219	2,041	2,181	115,600	2,181
2021-09-16	2,061	2,169	2,031	2,055	81,400	2,055
2021-09-15	2,025	2,109	2,014	2,088	76,200	2,088
2021-09-14	2,009	2,042	1,990	2,010	61,400	2,010
2021-09-13	2,085	2,115	1,986	2,017	174,800	2,017
2021-09-10	2,218	2,232	2,159	2,178	101,800	2,178
2021-09-09	2,104	2,283	2,104	2,268	116,800	2,268
2021-09-08	2,090	2,136	2,050	2,136	60,600	2,136
2021-09-07	2,076	2,117	1,998	2,090	102,000	2,090
2021-09-06	2,081	2,104	1,955	2,050	187,400	2,050
2021-09-03	2,074	2,131	2,052	2,102	104,800	2,102
2021-09-02	2,183	2,183	2,068	2,117	153,400	2,117
2021-09-01	2,320	2,360	2,255	2,279	48,900	2,279
2021-08-31	2,262	2,310	2,234	2,300	62,900	2,300
2021-08-30	2,315	2,324	2,255	2,284	49,300	2,284
2021-08-27	2,184	2,320	2,148	2,312	108,200	2,312
2021-08-26	2,091	2,209	2,077	2,200	108,400	2,200
2021-08-25	2,294	2,302	2,124	2,167	248,600	2,167
2021-08-24	2,192	2,426	2,151	2,383	285,300	2,383
2021-08-23	2,120	2,180	2,050	2,142	132,100	2,142
2021-08-20	2,060	2,137	2,022	2,129	135,200	2,129
2021-08-19	1,964	2,064	1,941	2,018	171,400	2,018
2021-08-18	1,810	1,987	1,782	1,969	300,100	1,969
2021-08-17	1,722	1,847	1,692	1,809	239,500	1,809
2021-08-16	1,700	1,785	1,678	1,757	334,100	1,757
2021-08-13	1,573	1,577	1,547	1,575	28,000	1,575
2021-08-12	1,613	1,614	1,553	1,562	16,300	1,562
2021-08-11	1,588	1,597	1,562	1,586	23,500	1,586
2021-08-10	1,542	1,559	1,523	1,558	22,500	1,558
2021-08-06	1,512	1,552	1,512	1,535	41,500	1,535
2021-08-05	1,637	1,637	1,512	1,512	44,900	1,512
2021-08-04	1,627	1,674	1,627	1,640	52,400	1,640
2021-08-03	1,640	1,651	1,608	1,609	31,600	1,609
2021-08-02	1,616	1,631	1,601	1,619	33,800	1,619
2021-07-30	1,591	1,615	1,577	1,603	34,000	1,603
2021-07-29	1,533	1,598	1,530	1,573	44,000	1,573
2021-07-28	1,520	1,532	1,479	1,511	64,100	1,511
2021-07-27	1,528	1,542	1,507	1,539	35,600	1,539
2021-07-26	1,541	1,554	1,515	1,528	33,600	1,528
2021-07-21	1,501	1,573	1,501	1,553	50,200	1,553
2021-07-20	1,517	1,541	1,499	1,500	30,100	1,500
2021-07-19	1,589	1,589	1,513	1,538	67,400	1,538
2021-07-16	1,562	1,591	1,562	1,589	31,800	1,589
2021-07-15	1,581	1,603	1,561	1,590	54,000	1,590
2021-07-14	1,609	1,611	1,573	1,581	64,200	1,581
2021-07-13	1,689	1,689	1,591	1,616	102,900	1,616
2021-07-12	1,742	1,744	1,666	1,691	65,500	1,691
2021-07-09	1,667	1,794	1,667	1,744	205,700	1,744
2021-07-08	1,725	1,726	1,659	1,667	81,300	1,667
2021-07-07	1,720	1,743	1,702	1,726	72,400	1,726
2021-07-06	1,676	1,729	1,674	1,720	61,700	1,720
2021-07-05	1,663	1,738	1,663	1,670	91,400	1,670
2021-07-02	1,625	1,678	1,623	1,663	103,000	1,663
2021-07-01	1,666	1,666	1,597	1,615	78,100	1,615
2021-06-30	1,729	1,735	1,643	1,666	113,900	1,666
2021-06-29	1,751	1,808	1,708	1,713	119,100	1,713
2021-06-28	1,741	1,764	1,725	1,751	94,600	1,751
2021-06-25	1,741	1,789	1,705	1,716	105,500	1,716
2021-06-24	1,685	1,788	1,685	1,757	155,100	1,757
2021-06-23	1,716	1,735	1,634	1,667	101,300	1,667
2021-06-22	1,683	1,719	1,664	1,697	93,300	1,697
2021-06-21	1,631	1,717	1,614	1,677	135,100	1,677
2021-06-18	1,728	1,728	1,637	1,668	179,600	1,668
2021-06-17	1,710	1,747	1,696	1,735	161,200	1,735
2021-06-16	1,670	1,720	1,670	1,710	125,400	1,710
2021-06-15	1,647	1,684	1,634	1,665	139,000	1,665
2021-06-14	1,595	1,645	1,595	1,631	54,000	1,631
2021-06-11	1,637	1,653	1,563	1,587	152,400	1,587
2021-06-10	1,627	1,659	1,624	1,655	65,300	1,655
2021-06-09	1,625	1,649	1,618	1,639	42,100	1,639
2021-06-08	1,622	1,659	1,615	1,619	32,400	1,619
2021-06-07	1,609	1,650	1,593	1,631	70,400	1,631
2021-06-04	1,628	1,628	1,583	1,590	54,100	1,590
2021-06-03	1,587	1,644	1,587	1,628	80,900	1,628
2021-06-02	1,578	1,627	1,559	1,605	98,000	1,605
2021-06-01	1,596	1,611	1,528	1,551	123,100	1,551
2021-05-31	1,620	1,672	1,573	1,603	148,700	1,603
2021-05-28	1,604	1,630	1,573	1,607	105,900	1,607
2021-05-27	1,573	1,610	1,566	1,595	78,800	1,595
2021-05-26	1,563	1,598	1,559	1,573	76,400	1,573
2021-05-25	1,524	1,586	1,509	1,525	72,500	1,525
2021-05-24	1,511	1,564	1,503	1,539	77,700	1,539
2021-05-21	1,428	1,541	1,428	1,511	122,800	1,511
2021-05-20	1,371	1,423	1,353	1,398	71,400	1,398
2021-05-19	1,350	1,433	1,350	1,393	89,000	1,393
2021-05-18	1,398	1,398	1,282	1,351	150,800	1,351
2021-05-17	1,479	1,507	1,380	1,380	205,000	1,380
2021-05-14	1,388	1,401	1,336	1,389	193,300	1,389
2021-05-13	1,389	1,408	1,327	1,371	172,700	1,371
2021-05-12	1,447	1,456	1,405	1,419	70,700	1,419
2021-05-11	1,449	1,471	1,436	1,447	56,600	1,447
2021-05-10	1,455	1,497	1,451	1,466	93,500	1,466
2021-05-07	1,419	1,500	1,400	1,485	89,600	1,485
2021-05-06	1,462	1,468	1,420	1,434	84,600	1,434
2021-04-30	1,500	1,509	1,461	1,487	47,900	1,487
2021-04-28	1,519	1,541	1,493	1,510	72,600	1,510
2021-04-27	1,510	1,588	1,495	1,535	122,600	1,535
2021-04-26	1,466	1,547	1,451	1,510	75,800	1,510
2021-04-23	1,468	1,520	1,455	1,474	32,500	1,474
2021-04-22	1,452	1,501	1,439	1,474	60,500	1,474
2021-04-21	1,520	1,520	1,430	1,444	129,000	1,444
2021-04-20	1,523	1,561	1,515	1,531	53,400	1,531
2021-04-19	1,532	1,575	1,524	1,539	58,900	1,539
2021-04-16	1,588	1,588	1,517	1,544	119,900	1,544
2021-04-15	1,581	1,601	1,532	1,588	97,100	1,588
2021-04-14	1,631	1,649	1,599	1,600	65,300	1,600
2021-04-13	1,577	1,640	1,557	1,624	92,700	1,624
2021-04-12	1,560	1,577	1,540	1,561	53,700	1,561
2021-04-09	1,569	1,592	1,544	1,565	48,100	1,565
2021-04-08	1,543	1,621	1,542	1,569	67,200	1,569
2021-04-07	1,535	1,587	1,533	1,561	86,300	1,561
2021-04-06	1,565	1,655	1,540	1,541	155,800	1,541
2021-04-05	1,615	1,621	1,561	1,565	80,600	1,565
2021-04-02	1,533	1,632	1,518	1,603	214,300	1,603
2021-04-01	1,574	1,673	1,544	1,548	342,000	1,548
2021-03-31	1,446	1,548	1,422	1,534	120,300	1,534
2021-03-30	1,434	1,490	1,413	1,446	102,900	1,446
2021-03-29	1,493	1,493	1,421	1,449	83,400	1,449
2021-03-26	1,483	1,522	1,470	1,470	56,400	1,470
2021-03-25	1,458	1,509	1,392	1,482	138,900	1,482
2021-03-24	1,520	1,590	1,453	1,482	132,900	1,482
2021-03-23	1,535	1,561	1,482	1,520	209,400	1,520
2021-03-22	1,499	1,633	1,471	1,572	196,900	1,572
2021-03-19	1,464	1,538	1,453	1,514	98,900	1,514
2021-03-18	1,420	1,550	1,411	1,504	116,200	1,504
2021-03-17	1,439	1,490	1,383	1,438	149,300	1,438
2021-03-16	1,424	1,430	1,377	1,410	94,500	1,410
2021-03-15	1,440	1,472	1,401	1,448	120,400	1,448
2021-03-12	1,377	1,413	1,356	1,410	89,300	1,410
2021-03-11	1,315	1,412	1,300	1,407	119,100	1,407
2021-03-10	1,317	1,402	1,311	1,347	107,900	1,347
2021-03-09	1,245	1,379	1,237	1,347	111,500	1,347
2021-03-08	1,362	1,362	1,227	1,247	132,100	1,247
2021-03-05	1,307	1,334	1,214	1,311	159,900	1,311
2021-03-04	1,309	1,359	1,272	1,337	155,400	1,337
2021-03-03	1,370	1,370	1,268	1,294	252,500	1,294
2021-03-02	1,401	1,420	1,311	1,367	233,900	1,367
2021-03-01	1,440	1,448	1,370	1,400	259,600	1,400
2021-02-26	1,300	1,500	1,259	1,470	641,600	1,470
2021-02-25	1,223	1,299	1,192	1,298	253,000	1,298
2021-02-24	1,297	1,314	1,161	1,176	266,000	1,176
2021-02-22	1,202	1,344	1,202	1,338	220,600	1,338
2021-02-19	1,150	1,210	1,147	1,202	149,300	1,202
2021-02-18	1,150	1,174	1,116	1,170	114,100	1,170
2021-02-17	1,088	1,104	1,051	1,098	89,700	1,098
2021-02-16	1,138	1,200	1,064	1,092	422,100	1,092
2021-02-15	1,078	1,078	1,078	1,078	121,900	1,078
2021-02-12	897	930	888	928	55,900	928
2021-02-10	890	918	882	912	22,900	912
2021-02-09	920	920	886	898	13,100	898
2021-02-08	913	923	902	912	24,700	912
2021-02-05	890	918	890	914	16,400	914
2021-02-04	908	923	885	885	16,700	885
2021-02-03	893	915	889	914	39,900	914
2021-02-02	866	900	854	898	39,700	898
2021-02-01	860	863	844	850	25,200	850
2021-01-29	875	881	849	860	32,500	860
2021-01-28	886	886	844	867	45,200	867
2021-01-27	880	903	877	889	25,300	889
2021-01-26	893	893	861	862	18,700	862
2021-01-25	888	896	876	880	14,300	880
2021-01-22	895	896	875	886	19,200	886
2021-01-21	887	888	862	874	38,700	874
2021-01-20	845	905	842	904	77,500	904
2021-01-19	823	845	822	845	26,900	845
2021-01-18	821	825	811	816	22,500	816
2021-01-15	824	830	815	826	40,800	826
2021-01-14	835	845	824	824	43,600	824
2021-01-13	838	841	827	832	23,600	832
2021-01-12	827	841	826	839	21,000	839
2021-01-08	816	833	816	832	29,300	832
2021-01-07	840	840	819	819	20,500	819
2021-01-06	825	842	821	825	24,600	825
2021-01-05	837	839	814	830	51,500	830
2021-01-04	853	853	819	837	62,100	837

分割・併合履歴： [2016-08-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

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]

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]