6094 (株)フリークアウト・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	878	879	865	868	50,100	868
2023-12-28	871	887	860	883	63,900	883
2023-12-27	845	883	841	875	139,000	875
2023-12-26	825	874	825	840	152,500	840
2023-12-25	831	859	818	820	99,400	820
2023-12-22	841	862	823	832	58,100	832
2023-12-21	838	851	836	845	34,000	845
2023-12-20	842	879	839	843	95,500	843
2023-12-19	834	852	832	833	57,400	833
2023-12-18	814	846	801	834	91,600	834
2023-12-15	815	823	805	812	40,900	812
2023-12-14	801	819	788	804	69,800	804
2023-12-13	803	805	778	786	111,200	786
2023-12-12	818	821	797	798	361,500	798
2023-12-11	790	828	790	815	86,400	815
2023-12-08	791	795	780	785	101,900	785
2023-12-07	827	830	803	806	87,300	806
2023-12-06	821	844	821	840	102,300	840
2023-12-05	841	842	810	825	150,900	825
2023-12-04	864	865	845	849	117,500	849
2023-12-01	905	905	872	872	76,900	872
2023-11-30	921	932	896	900	63,600	900
2023-11-29	928	940	924	926	33,000	926
2023-11-28	940	952	926	926	38,100	926
2023-11-27	955	967	929	929	75,500	929
2023-11-24	955	986	955	956	70,900	956
2023-11-22	964	964	944	955	76,000	955
2023-11-21	916	969	916	963	115,800	963
2023-11-20	911	936	910	916	113,700	916
2023-11-17	919	930	895	906	209,300	906
2023-11-16	897	955	897	949	235,100	949
2023-11-15	809	914	809	889	573,300	889
2023-11-14	810	810	794	794	78,800	794
2023-11-13	811	822	803	804	73,800	804
2023-11-10	825	825	807	815	75,200	815
2023-11-09	797	826	797	826	81,500	826
2023-11-08	825	832	795	799	115,500	799
2023-11-07	814	832	801	816	150,500	816
2023-11-06	800	815	794	806	109,100	806
2023-11-02	768	790	764	779	73,300	779
2023-11-01	775	784	763	768	69,400	768
2023-10-31	770	774	759	770	68,100	770
2023-10-30	756	778	756	769	83,900	769
2023-10-27	769	780	758	765	115,400	765
2023-10-26	790	797	773	776	94,800	776
2023-10-25	809	820	795	800	127,900	800
2023-10-24	760	804	750	800	137,900	800
2023-10-23	744	778	744	763	159,000	763
2023-10-20	724	763	711	756	225,000	756
2023-10-19	741	745	725	732	312,300	732
2023-10-18	755	762	748	757	193,900	757
2023-10-17	756	768	742	757	180,300	757
2023-10-16	753	765	746	756	107,000	756
2023-10-13	788	789	759	767	202,800	767
2023-10-12	782	803	771	800	164,100	800
2023-10-11	810	812	792	792	139,300	792
2023-10-10	817	834	807	818	215,900	818
2023-10-06	827	834	811	832	79,500	832
2023-10-05	830	836	814	835	91,300	835
2023-10-04	836	846	814	824	219,900	824
2023-10-03	901	902	865	866	124,800	866
2023-10-02	958	958	904	904	110,200	904
2023-09-29	941	951	934	943	40,500	943
2023-09-28	964	968	937	940	98,900	940
2023-09-27	981	1,000	954	979	88,300	979
2023-09-26	991	997	968	981	83,800	981
2023-09-25	1,010	1,019	1,000	1,000	21,000	1,000
2023-09-22	1,016	1,024	1,004	1,004	67,300	1,004
2023-09-21	1,020	1,042	1,015	1,039	71,100	1,039
2023-09-20	1,010	1,037	1,010	1,028	76,200	1,028
2023-09-19	998	1,024	994	1,006	94,700	1,006
2023-09-15	965	988	960	986	41,200	986
2023-09-14	969	980	968	968	23,600	968
2023-09-13	961	975	960	969	19,200	969
2023-09-12	973	988	957	966	44,300	966
2023-09-11	970	996	959	967	81,400	967
2023-09-08	931	959	931	951	47,100	951
2023-09-07	942	947	927	946	94,500	946
2023-09-06	970	970	941	957	186,200	957
2023-09-05	989	993	970	972	93,600	972
2023-09-04	990	1,003	985	989	47,500	989
2023-09-01	979	997	972	990	48,100	990
2023-08-31	1,034	1,038	978	978	94,700	978
2023-08-30	993	1,028	991	1,016	140,500	1,016
2023-08-29	949	997	937	992	151,600	992
2023-08-28	924	944	924	934	64,100	934
2023-08-25	906	920	896	916	67,700	916
2023-08-24	928	929	908	921	69,300	921
2023-08-23	933	933	907	921	66,500	921
2023-08-22	955	955	916	928	104,700	928
2023-08-21	950	983	944	954	103,900	954
2023-08-18	930	984	923	950	287,400	950
2023-08-17	932	932	886	927	310,500	927
2023-08-16	991	994	918	936	338,200	936
2023-08-15	980	1,004	948	1,002	255,700	1,002
2023-08-14	1,180	1,180	966	982	698,300	982
2023-08-10	1,231	1,252	1,221	1,230	121,800	1,230
2023-08-09	1,227	1,231	1,203	1,231	59,500	1,231
2023-08-08	1,259	1,259	1,214	1,214	67,000	1,214
2023-08-07	1,227	1,254	1,219	1,253	37,900	1,253
2023-08-04	1,234	1,243	1,204	1,238	78,900	1,238
2023-08-03	1,223	1,251	1,223	1,227	50,200	1,227
2023-08-02	1,213	1,247	1,208	1,238	39,200	1,238
2023-08-01	1,276	1,276	1,230	1,230	97,400	1,230
2023-07-31	1,269	1,290	1,264	1,279	89,300	1,279
2023-07-28	1,228	1,280	1,217	1,265	113,900	1,265
2023-07-27	1,230	1,245	1,222	1,240	54,700	1,240
2023-07-26	1,221	1,241	1,207	1,239	52,200	1,239
2023-07-25	1,222	1,230	1,204	1,221	67,000	1,221
2023-07-24	1,211	1,237	1,211	1,233	45,200	1,233
2023-07-21	1,228	1,229	1,199	1,213	109,800	1,213
2023-07-20	1,212	1,217	1,193	1,211	81,300	1,211
2023-07-19	1,257	1,257	1,211	1,227	166,300	1,227
2023-07-18	1,290	1,311	1,257	1,265	113,700	1,265
2023-07-14	1,285	1,305	1,264	1,272	110,400	1,272
2023-07-13	1,263	1,278	1,238	1,268	92,600	1,268
2023-07-12	1,267	1,281	1,240	1,249	132,800	1,249
2023-07-11	1,264	1,276	1,234	1,245	146,800	1,245
2023-07-10	1,228	1,263	1,223	1,263	124,000	1,263
2023-07-07	1,200	1,249	1,191	1,234	138,300	1,234
2023-07-06	1,197	1,228	1,191	1,204	99,600	1,204
2023-07-05	1,222	1,228	1,193	1,224	126,200	1,224
2023-07-04	1,223	1,245	1,217	1,226	132,800	1,226
2023-07-03	1,220	1,252	1,199	1,216	216,600	1,216
2023-06-30	1,161	1,203	1,152	1,193	135,800	1,193
2023-06-29	1,144	1,179	1,142	1,161	82,100	1,161
2023-06-28	1,143	1,150	1,124	1,134	70,800	1,134
2023-06-27	1,140	1,140	1,106	1,120	107,900	1,120
2023-06-26	1,138	1,158	1,128	1,141	138,800	1,141
2023-06-23	1,188	1,218	1,155	1,168	183,400	1,168
2023-06-22	1,179	1,193	1,168	1,188	106,400	1,188
2023-06-21	1,181	1,235	1,176	1,188	306,700	1,188
2023-06-20	1,164	1,187	1,159	1,187	130,800	1,187
2023-06-19	1,150	1,164	1,140	1,151	122,600	1,151
2023-06-16	1,125	1,160	1,125	1,146	95,200	1,146
2023-06-15	1,112	1,145	1,110	1,136	95,900	1,136
2023-06-14	1,140	1,140	1,108	1,115	83,500	1,115
2023-06-13	1,135	1,144	1,120	1,139	141,400	1,139
2023-06-12	1,085	1,151	1,085	1,138	174,600	1,138
2023-06-09	1,095	1,100	1,069	1,075	176,700	1,075
2023-06-08	1,122	1,122	1,093	1,096	166,200	1,096
2023-06-07	1,157	1,166	1,121	1,134	100,300	1,134
2023-06-06	1,153	1,157	1,134	1,151	99,600	1,151
2023-06-05	1,148	1,174	1,135	1,167	146,700	1,167
2023-06-02	1,128	1,158	1,112	1,148	124,400	1,148
2023-06-01	1,158	1,158	1,113	1,114	265,400	1,114
2023-05-31	1,189	1,203	1,153	1,158	157,700	1,158
2023-05-30	1,194	1,213	1,175	1,196	108,500	1,196
2023-05-29	1,193	1,235	1,186	1,193	148,300	1,193
2023-05-26	1,216	1,216	1,165	1,183	203,000	1,183
2023-05-25	1,241	1,255	1,206	1,213	148,900	1,213
2023-05-24	1,270	1,275	1,232	1,245	184,800	1,245
2023-05-23	1,278	1,309	1,262	1,269	181,900	1,269
2023-05-22	1,265	1,272	1,248	1,268	107,500	1,268
2023-05-19	1,285	1,285	1,254	1,259	110,600	1,259
2023-05-18	1,301	1,308	1,268	1,272	124,800	1,272
2023-05-17	1,282	1,290	1,258	1,284	137,500	1,284
2023-05-16	1,291	1,299	1,263	1,293	178,700	1,293
2023-05-15	1,328	1,328	1,294	1,303	128,400	1,303
2023-05-12	1,330	1,342	1,302	1,328	113,100	1,328
2023-05-11	1,361	1,375	1,332	1,340	140,700	1,340
2023-05-10	1,407	1,412	1,356	1,356	223,700	1,356
2023-05-09	1,450	1,480	1,405	1,412	164,100	1,412
2023-05-08	1,470	1,493	1,405	1,423	168,900	1,423
2023-05-02	1,451	1,499	1,425	1,463	139,700	1,463
2023-05-01	1,410	1,476	1,396	1,453	274,100	1,453
2023-04-28	1,577	1,593	1,540	1,580	138,400	1,580
2023-04-27	1,544	1,558	1,523	1,541	45,800	1,541
2023-04-26	1,567	1,567	1,533	1,544	60,500	1,544
2023-04-25	1,591	1,596	1,570	1,581	47,700	1,581
2023-04-24	1,613	1,626	1,585	1,590	43,700	1,590
2023-04-21	1,610	1,610	1,574	1,592	61,500	1,592
2023-04-20	1,612	1,630	1,599	1,600	32,200	1,600
2023-04-19	1,614	1,635	1,599	1,622	48,900	1,622
2023-04-18	1,611	1,633	1,599	1,628	52,900	1,628
2023-04-17	1,616	1,627	1,593	1,619	49,800	1,619
2023-04-14	1,630	1,645	1,618	1,622	66,200	1,622
2023-04-13	1,590	1,607	1,580	1,607	41,300	1,607
2023-04-12	1,634	1,639	1,589	1,606	80,500	1,606
2023-04-11	1,649	1,670	1,603	1,629	104,800	1,629
2023-04-10	1,592	1,666	1,592	1,635	240,200	1,635
2023-04-07	1,550	1,586	1,532	1,538	64,000	1,538
2023-04-06	1,551	1,569	1,532	1,551	59,600	1,551
2023-04-05	1,606	1,618	1,553	1,566	101,400	1,566
2023-04-04	1,615	1,635	1,595	1,627	98,000	1,627
2023-04-03	1,612	1,669	1,610	1,638	83,800	1,638
2023-03-31	1,647	1,647	1,570	1,634	168,000	1,634
2023-03-30	1,645	1,655	1,603	1,626	145,200	1,626
2023-03-29	1,597	1,670	1,589	1,659	207,100	1,659
2023-03-28	1,594	1,624	1,553	1,590	123,400	1,590
2023-03-27	1,607	1,670	1,590	1,617	215,000	1,617
2023-03-24	1,608	1,620	1,550	1,607	144,100	1,607
2023-03-23	1,560	1,610	1,542	1,597	113,400	1,597
2023-03-22	1,572	1,589	1,543	1,570	98,500	1,570
2023-03-20	1,581	1,612	1,525	1,532	210,500	1,532
2023-03-17	1,528	1,610	1,517	1,576	305,900	1,576
2023-03-16	1,488	1,494	1,444	1,479	174,900	1,479
2023-03-15	1,470	1,546	1,440	1,522	245,900	1,522
2023-03-14	1,484	1,493	1,429	1,452	238,400	1,452
2023-03-13	1,440	1,498	1,439	1,498	184,700	1,498
2023-03-10	1,570	1,570	1,481	1,484	432,900	1,484
2023-03-09	1,601	1,612	1,535	1,608	207,100	1,608
2023-03-08	1,623	1,637	1,604	1,604	67,000	1,604
2023-03-07	1,677	1,687	1,621	1,622	116,800	1,622
2023-03-06	1,700	1,715	1,650	1,661	211,800	1,661
2023-03-03	1,675	1,705	1,646	1,680	235,400	1,680
2023-03-02	1,612	1,666	1,584	1,659	247,500	1,659
2023-03-01	1,566	1,605	1,562	1,572	106,600	1,572
2023-02-28	1,528	1,612	1,524	1,566	233,300	1,566
2023-02-27	1,511	1,560	1,485	1,544	152,900	1,544
2023-02-24	1,550	1,564	1,493	1,549	264,500	1,549
2023-02-22	1,470	1,523	1,470	1,505	72,100	1,505
2023-02-21	1,501	1,552	1,478	1,487	102,800	1,487
2023-02-20	1,480	1,515	1,456	1,501	130,600	1,501
2023-02-17	1,427	1,503	1,427	1,477	326,700	1,477
2023-02-16	1,362	1,424	1,362	1,417	109,100	1,417
2023-02-15	1,363	1,375	1,332	1,356	111,000	1,356
2023-02-14	1,371	1,389	1,346	1,363	125,300	1,363
2023-02-13	1,400	1,400	1,337	1,359	251,500	1,359
2023-02-10	1,474	1,478	1,417	1,417	233,000	1,417
2023-02-09	1,489	1,544	1,426	1,502	399,700	1,502
2023-02-08	1,564	1,661	1,440	1,529	921,600	1,529
2023-02-07	1,513	1,535	1,511	1,524	38,500	1,524
2023-02-06	1,522	1,547	1,501	1,513	90,800	1,513
2023-02-03	1,502	1,566	1,502	1,518	113,200	1,518
2023-02-02	1,489	1,546	1,469	1,491	172,900	1,491
2023-02-01	1,444	1,504	1,444	1,489	173,300	1,489
2023-01-31	1,445	1,474	1,422	1,444	60,900	1,444
2023-01-30	1,480	1,487	1,446	1,453	72,500	1,453
2023-01-27	1,450	1,495	1,450	1,483	142,600	1,483
2023-01-26	1,444	1,491	1,435	1,445	107,200	1,445
2023-01-25	1,436	1,472	1,415	1,456	195,900	1,456
2023-01-24	1,506	1,514	1,438	1,459	218,200	1,459
2023-01-23	1,510	1,537	1,503	1,506	92,300	1,506
2023-01-20	1,480	1,502	1,461	1,500	164,200	1,500
2023-01-19	1,536	1,538	1,470	1,491	245,200	1,491
2023-01-18	1,548	1,567	1,515	1,559	82,800	1,559
2023-01-17	1,518	1,551	1,491	1,535	94,200	1,535
2023-01-16	1,476	1,520	1,459	1,505	65,700	1,505
2023-01-13	1,519	1,536	1,463	1,490	195,100	1,490
2023-01-12	1,529	1,569	1,505	1,547	118,200	1,547
2023-01-11	1,527	1,565	1,511	1,543	115,800	1,543
2023-01-10	1,513	1,532	1,457	1,500	92,500	1,500
2023-01-06	1,503	1,521	1,471	1,496	97,400	1,496
2023-01-05	1,485	1,543	1,468	1,517	165,000	1,517
2023-01-04	1,511	1,522	1,472	1,482	240,400	1,482

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 [2023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 [2023年度]