6094 (株)フリークアウト・ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4361,5951,4361,583478,1001,583
2022-12-291,4111,4871,4001,449377,2001,449
2022-12-281,6901,7131,4011,4101,889,7001,410
2022-12-271,5261,6851,5181,663745,5001,663
2022-12-261,4191,5491,4051,500564,1001,500
2022-12-231,3471,4171,3321,410231,6001,410
2022-12-221,3481,3531,3101,33478,6001,334
2022-12-211,2991,3471,2831,34787,4001,347
2022-12-201,3401,3601,2771,304128,7001,304
2022-12-191,3571,3681,3311,34167,6001,341
2022-12-161,3741,3881,3571,35894,3001,358
2022-12-151,4091,4091,3591,388110,9001,388
2022-12-141,3821,4111,3651,399199,7001,399
2022-12-131,3371,3941,3371,382211,1001,382
2022-12-121,3471,3541,3211,327107,4001,327
2022-12-091,2861,3631,2861,360232,2001,360
2022-12-081,2381,3031,2321,271185,0001,271
2022-12-071,2341,2461,2221,238122,7001,238
2022-12-061,2751,2791,2391,246102,5001,246
2022-12-051,3091,3091,2581,280127,0001,280
2022-12-021,3131,3371,2921,322115,6001,322
2022-12-011,3521,4111,3291,329263,2001,329
2022-11-301,3601,3671,3051,322209,5001,322
2022-11-291,3181,3861,2921,373261,5001,373
2022-11-281,3281,3581,3091,338305,3001,338
2022-11-251,2701,3331,2611,330314,0001,330
2022-11-241,2431,2811,2151,268324,9001,268
2022-11-221,2251,2251,1901,213351,6001,213
2022-11-211,2901,2921,2131,245458,1001,245
2022-11-181,3991,4051,2701,278552,5001,278
2022-11-171,4031,4351,3901,429129,1001,429
2022-11-161,4711,4781,4151,423167,8001,423
2022-11-151,4451,5431,4041,479443,3001,479
2022-11-141,4101,4971,3951,458248,6001,458
2022-11-111,3631,4051,3631,394147,0001,394
2022-11-101,3191,3491,3141,33383,3001,333
2022-11-091,3241,3491,3171,33060,7001,330
2022-11-081,2991,3451,2991,33573,0001,335
2022-11-071,2671,2951,2601,28843,8001,288
2022-11-041,2751,2801,2551,25563,0001,255
2022-11-021,3101,3101,2791,28998,8001,289
2022-11-011,3421,3501,3131,31843,2001,318
2022-10-311,3481,3611,3211,34281,2001,342
2022-10-281,3351,3521,3181,33056,4001,330
2022-10-271,3851,3901,3361,34393,7001,343
2022-10-261,3791,4381,3791,395213,1001,395
2022-10-251,3771,3781,3521,36375,4001,363
2022-10-241,3761,3861,3561,37764,0001,377
2022-10-211,4001,4001,3251,351172,5001,351
2022-10-201,4411,4481,4001,407120,0001,407
2022-10-191,4621,4911,4331,469119,1001,469
2022-10-181,4461,4751,4301,462170,1001,462
2022-10-171,4521,4551,3861,405130,6001,405
2022-10-141,4221,4791,4211,474149,1001,474
2022-10-131,4571,4701,3921,392148,4001,392
2022-10-121,4021,4641,4021,45794,6001,457
2022-10-111,4191,4651,4131,42470,8001,424
2022-10-071,4231,4621,4111,44962,8001,449
2022-10-061,4551,4851,4331,448150,3001,448
2022-10-051,4421,4681,4211,467126,4001,467
2022-10-041,3881,4581,3571,428350,5001,428
2022-10-031,3131,3701,2921,358139,5001,358
2022-09-301,2981,3231,2901,29798,9001,297
2022-09-291,3011,3011,2641,28666,6001,286
2022-09-281,3211,3331,2491,271137,9001,271
2022-09-271,3261,3541,3081,32179,2001,321
2022-09-261,2761,3351,2761,314153,3001,314
2022-09-221,2951,3101,2611,29379,9001,293
2022-09-211,3201,3201,2721,295207,1001,295
2022-09-201,3131,3531,2941,325189,8001,325
2022-09-161,3031,3191,2911,31062,9001,310
2022-09-151,3001,3371,2821,32469,3001,324
2022-09-141,2921,3081,2621,305133,3001,305
2022-09-131,3351,3481,3191,33153,6001,331
2022-09-121,3401,3661,3351,34546,5001,345
2022-09-091,3361,3511,3151,332108,4001,332
2022-09-081,3621,3671,3191,34858,0001,348
2022-09-071,3761,3881,3071,340105,6001,340
2022-09-061,3721,3981,3641,38251,5001,382
2022-09-051,3551,4101,3511,39862,3001,398
2022-09-021,4281,4281,3751,38583,0001,385
2022-09-011,4311,4391,4071,43251,2001,432
2022-08-311,4501,4651,4231,44269,9001,442
2022-08-301,4581,4831,4411,46082,4001,460
2022-08-291,4671,4901,4331,454104,9001,454
2022-08-261,5501,5501,4981,50769,2001,507
2022-08-251,5041,5511,5041,53170,6001,531
2022-08-241,4721,5331,4461,511284,5001,511
2022-08-231,4501,4741,4211,44276,4001,442
2022-08-221,4891,4891,4511,46093,2001,460
2022-08-191,5551,5551,5071,51080,7001,510
2022-08-181,5381,5721,5151,540120,4001,540
2022-08-171,5381,5751,4801,555252,2001,555
2022-08-161,5801,6001,5051,508372,8001,508
2022-08-151,7031,7051,5611,572424,5001,572
2022-08-121,6021,6751,5851,670221,4001,670
2022-08-101,6211,6211,5771,59375,8001,593
2022-08-091,6071,6401,5991,63358,2001,633
2022-08-081,6141,6151,5851,61152,8001,611
2022-08-051,6171,6351,5921,63058,8001,630
2022-08-041,6111,6161,5901,60357,0001,603
2022-08-031,6001,6251,5831,62052,2001,620
2022-08-021,6361,6361,5941,60543,5001,605
2022-08-011,6001,6431,5531,63689,0001,636
2022-07-291,6121,6311,5811,60058,2001,600
2022-07-281,6191,6281,5811,60550,4001,605
2022-07-271,6191,6361,5741,58888,3001,588
2022-07-261,6271,6441,6171,630118,1001,630
2022-07-251,7781,7781,6341,667179,6001,667
2022-07-221,8101,8311,7981,81861,7001,818
2022-07-211,7971,8481,7931,83780,2001,837
2022-07-201,7701,8191,7511,79783,6001,797
2022-07-191,7881,7881,7441,77050,1001,770
2022-07-151,8201,8271,7761,80136,9001,801
2022-07-141,7891,8361,7591,81864,9001,818
2022-07-131,7911,8171,7701,78644,1001,786
2022-07-121,8921,8921,7341,791201,8001,791
2022-07-111,8191,9391,8191,932113,7001,932
2022-07-081,8191,8191,7741,80836,8001,808
2022-07-071,8931,8931,8011,80678,7001,806
2022-07-061,8861,9451,8791,89355,1001,893
2022-07-051,8131,9431,8051,920144,5001,920
2022-07-041,7681,8021,7571,77346,7001,773
2022-07-011,7671,7731,7221,73429,7001,734
2022-06-301,7571,7891,7281,75071,3001,750
2022-06-291,7791,8151,7141,73274,0001,732
2022-06-281,8441,9291,7761,78666,5001,786
2022-06-271,9001,9541,8461,85892,5001,858
2022-06-241,8421,8871,7811,87683,8001,876
2022-06-231,8241,8491,7951,83650,9001,836
2022-06-221,7581,8291,7581,82458,5001,824
2022-06-211,7231,8181,6831,78791,1001,787
2022-06-201,7341,7711,6301,68332,6001,683
2022-06-171,7911,8111,6821,69477,8001,694
2022-06-161,7701,8461,7701,79879,2001,798
2022-06-151,8001,8271,7421,75061,7001,750
2022-06-141,7741,8301,7701,814105,7001,814
2022-06-131,7581,9161,7351,799266,5001,799
2022-06-101,6851,7301,6641,68530,2001,685
2022-06-091,7021,7251,6791,70838,3001,708
2022-06-081,6931,7491,6931,73341,8001,733
2022-06-071,6951,6971,6611,68224,8001,682
2022-06-061,6561,7091,6561,68838,8001,688
2022-06-031,7541,7541,6631,67045,3001,670
2022-06-021,7561,7881,7131,71849,7001,718
2022-06-011,7951,8071,7541,75641,6001,756
2022-05-311,8131,8191,7621,80156,2001,801
2022-05-301,7021,8801,7021,853134,3001,853
2022-05-271,6581,6901,6281,66265,7001,662
2022-05-261,6141,7021,6141,65194,9001,651
2022-05-251,6331,6541,6041,60468,8001,604
2022-05-241,6881,7061,6651,67378,6001,673
2022-05-231,6881,7351,6331,72878,8001,728
2022-05-201,6781,7151,5661,715128,7001,715
2022-05-191,7051,7051,6511,67382,8001,673
2022-05-181,7301,7921,7301,75259,9001,752
2022-05-171,9561,9761,7001,714182,4001,714
2022-05-161,9302,0271,8861,956159,2001,956
2022-05-131,9771,9981,9291,965109,3001,965
2022-05-121,9511,9711,9111,91740,2001,917
2022-05-111,9482,0191,9481,99171,7001,991
2022-05-101,9371,9721,9001,91541,1001,915
2022-05-091,9872,0111,8731,97092,1001,970
2022-05-062,0222,0611,9692,00969,2002,009
2022-05-022,0862,1412,0472,09927,7002,099
2022-04-282,0692,1072,0292,10571,4002,105
2022-04-272,0312,0531,9441,990130,1001,990
2022-04-262,0932,1552,0732,12966,7002,129
2022-04-252,0252,0541,9852,04375,4002,043
2022-04-222,0622,1072,0252,06067,5002,060
2022-04-212,1002,1102,0552,06753,9002,067
2022-04-202,1342,1342,0702,07281,7002,072
2022-04-192,1182,1512,1182,13158,2002,131
2022-04-182,1082,1132,0682,10450,5002,104
2022-04-152,1092,1892,0902,15870,0002,158
2022-04-142,1452,1582,1062,11870,6002,118
2022-04-132,0072,1502,0072,135120,7002,135
2022-04-121,9952,0611,9952,00898,0002,008
2022-04-111,9742,0321,9651,99483,0001,994
2022-04-081,8972,0131,8972,004105,6002,004
2022-04-071,9421,9501,8871,88958,8001,889
2022-04-061,8991,9901,8711,96264,9001,962
2022-04-051,9471,9711,9111,92347,4001,923
2022-04-041,9261,9931,8901,94952,3001,949
2022-04-011,9211,9661,8751,96665,5001,966
2022-03-311,9481,9741,9061,96196,0001,961
2022-03-301,7851,9661,7771,962126,7001,962
2022-03-291,7301,8551,7301,785102,1001,785
2022-03-281,8001,8001,7181,75161,8001,751
2022-03-251,8051,8191,7841,81350,2001,813
2022-03-241,7471,8341,7211,82370,4001,823
2022-03-231,7751,7921,7371,76465,4001,764
2022-03-221,7411,7741,7241,73580,4001,735
2022-03-181,6951,7451,6951,73964,9001,739
2022-03-171,7151,7301,6551,68761,7001,687
2022-03-161,6681,6871,6361,67538,7001,675
2022-03-151,5601,6281,5481,62842,0001,628
2022-03-141,6201,6481,5651,58449,4001,584
2022-03-111,5881,5981,5361,59537,6001,595
2022-03-101,5441,5881,5271,58866,7001,588
2022-03-091,4711,5211,4511,48788,5001,487
2022-03-081,3911,5081,3911,441125,8001,441
2022-03-071,4041,4381,3421,37860,7001,378
2022-03-041,5001,5251,4501,46481,5001,464
2022-03-031,5431,5691,4951,51069,4001,510
2022-03-021,4601,5071,4421,48357,0001,483
2022-03-011,4401,5051,4301,48866,0001,488
2022-02-281,4061,4431,3791,44342,5001,443
2022-02-251,3111,4091,3111,40673,7001,406
2022-02-241,3671,3731,2491,25873,5001,258
2022-02-221,3881,4391,3681,39033,6001,390
2022-02-211,3901,4551,3731,41839,4001,418
2022-02-181,4641,4761,4191,41996,5001,419
2022-02-171,6001,6201,5031,51391,3001,513
2022-02-161,5681,6701,5471,594206,0001,594
2022-02-151,4971,5551,4031,469240,0001,469
2022-02-141,2801,3701,2711,34789,3001,347
2022-02-101,3201,3411,3041,33425,1001,334
2022-02-091,3261,3411,2811,33234,4001,332
2022-02-081,3171,3451,2871,29633,8001,296
2022-02-071,4051,4111,3031,31869,8001,318
2022-02-041,4531,4621,3501,43564,1001,435
2022-02-031,4001,4531,3721,39447,2001,394
2022-02-021,3461,4571,3461,414136,1001,414
2022-02-011,3101,3871,3071,346117,7001,346
2022-01-311,3671,3671,2791,317243,9001,317
2022-01-281,2131,2201,1301,187127,4001,187
2022-01-271,3021,3021,1951,212104,9001,212
2022-01-261,2611,3071,2521,27982,5001,279
2022-01-251,3161,3751,2901,29169,4001,291
2022-01-241,3701,3701,3011,34671,1001,346
2022-01-211,4001,4371,3651,395100,4001,395
2022-01-201,3361,4471,3101,418194,6001,418
2022-01-191,3131,3651,2601,285110,4001,285
2022-01-181,3261,3651,3121,33161,3001,331
2022-01-171,3951,3951,3401,35425,3001,354
2022-01-141,4041,4151,3501,39554,4001,395
2022-01-131,4941,4961,4111,44962,7001,449
2022-01-121,4631,5071,4551,48359,7001,483
2022-01-111,3971,3971,3301,37381,8001,373
2022-01-071,4471,4601,3801,41544,6001,415
2022-01-061,4701,4771,4111,41764,3001,417
2022-01-051,4971,5251,4511,51059,2001,510
2022-01-041,6991,7001,4831,508197,9001,508

分割・併合履歴 : [2016-08-29]1株→2株