6094 (株)フリークアウト・ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 629 | 644 | 622 | 627 | 12,500 | 627 |
| 2024-12-27 | 608 | 629 | 608 | 629 | 25,500 | 629 |
| 2024-12-26 | 619 | 623 | 607 | 607 | 31,800 | 607 |
| 2024-12-25 | 618 | 626 | 616 | 619 | 26,600 | 619 |
| 2024-12-24 | 613 | 622 | 612 | 622 | 40,700 | 622 |
| 2024-12-23 | 617 | 621 | 612 | 616 | 32,000 | 616 |
| 2024-12-20 | 631 | 635 | 616 | 616 | 25,000 | 616 |
| 2024-12-19 | 625 | 633 | 615 | 630 | 10,600 | 630 |
| 2024-12-18 | 619 | 635 | 616 | 633 | 41,100 | 633 |
| 2024-12-17 | 615 | 628 | 605 | 628 | 47,500 | 628 |
| 2024-12-16 | 628 | 631 | 616 | 616 | 44,400 | 616 |
| 2024-12-13 | 631 | 648 | 627 | 636 | 48,700 | 636 |
| 2024-12-12 | 645 | 648 | 630 | 634 | 55,500 | 634 |
| 2024-12-11 | 665 | 665 | 645 | 645 | 37,200 | 645 |
| 2024-12-10 | 658 | 666 | 657 | 665 | 23,100 | 665 |
| 2024-12-09 | 661 | 666 | 652 | 658 | 29,900 | 658 |
| 2024-12-06 | 663 | 671 | 662 | 665 | 10,800 | 665 |
| 2024-12-05 | 677 | 677 | 663 | 663 | 12,700 | 663 |
| 2024-12-04 | 682 | 695 | 666 | 676 | 28,200 | 676 |
| 2024-12-03 | 691 | 698 | 673 | 692 | 18,600 | 692 |
| 2024-12-02 | 709 | 709 | 691 | 691 | 5,200 | 691 |
| 2024-11-29 | 705 | 705 | 699 | 699 | 5,300 | 699 |
| 2024-11-28 | 709 | 713 | 699 | 705 | 21,100 | 705 |
| 2024-11-27 | 710 | 710 | 697 | 709 | 14,700 | 709 |
| 2024-11-26 | 720 | 725 | 700 | 711 | 14,500 | 711 |
| 2024-11-25 | 721 | 727 | 713 | 721 | 17,100 | 721 |
| 2024-11-22 | 707 | 718 | 707 | 713 | 11,100 | 713 |
| 2024-11-21 | 707 | 720 | 682 | 704 | 28,300 | 704 |
| 2024-11-20 | 702 | 715 | 691 | 691 | 14,800 | 691 |
| 2024-11-19 | 699 | 710 | 684 | 703 | 25,100 | 703 |
| 2024-11-18 | 700 | 700 | 667 | 699 | 39,500 | 699 |
| 2024-11-15 | 700 | 704 | 635 | 702 | 110,500 | 702 |
| 2024-11-14 | 710 | 723 | 700 | 706 | 14,300 | 706 |
| 2024-11-13 | 707 | 722 | 702 | 704 | 5,800 | 704 |
| 2024-11-12 | 703 | 740 | 703 | 709 | 35,000 | 709 |
| 2024-11-11 | 702 | 702 | 692 | 699 | 3,000 | 699 |
| 2024-11-08 | 707 | 707 | 698 | 699 | 1,500 | 699 |
| 2024-11-07 | 692 | 712 | 688 | 702 | 16,300 | 702 |
| 2024-11-06 | 703 | 703 | 673 | 692 | 4,300 | 692 |
| 2024-11-05 | 702 | 702 | 691 | 694 | 4,200 | 694 |
| 2024-11-01 | 712 | 712 | 697 | 703 | 2,400 | 703 |
| 2024-10-31 | 707 | 713 | 703 | 712 | 5,200 | 712 |
| 2024-10-30 | 709 | 710 | 701 | 710 | 5,100 | 710 |
| 2024-10-29 | 708 | 710 | 702 | 706 | 4,100 | 706 |
| 2024-10-28 | 678 | 709 | 675 | 709 | 20,700 | 709 |
| 2024-10-25 | 678 | 679 | 663 | 668 | 15,900 | 668 |
| 2024-10-24 | 681 | 684 | 680 | 680 | 2,300 | 680 |
| 2024-10-23 | 700 | 700 | 683 | 683 | 11,600 | 683 |
| 2024-10-22 | 697 | 707 | 696 | 700 | 10,200 | 700 |
| 2024-10-21 | 701 | 705 | 696 | 699 | 6,500 | 699 |
| 2024-10-18 | 696 | 707 | 696 | 702 | 3,400 | 702 |
| 2024-10-17 | 703 | 712 | 691 | 698 | 16,100 | 698 |
| 2024-10-16 | 696 | 703 | 696 | 703 | 2,600 | 703 |
| 2024-10-15 | 699 | 715 | 699 | 704 | 14,700 | 704 |
| 2024-10-11 | 701 | 702 | 696 | 699 | 7,400 | 699 |
| 2024-10-10 | 702 | 710 | 696 | 700 | 6,000 | 700 |
| 2024-10-09 | 707 | 707 | 696 | 700 | 23,100 | 700 |
| 2024-10-08 | 728 | 743 | 690 | 701 | 56,800 | 701 |
| 2024-10-07 | 730 | 745 | 717 | 732 | 40,300 | 732 |
| 2024-10-04 | 712 | 722 | 711 | 720 | 11,600 | 720 |
| 2024-10-03 | 692 | 723 | 692 | 713 | 12,400 | 713 |
| 2024-10-02 | 701 | 701 | 682 | 682 | 41,100 | 682 |
| 2024-10-01 | 701 | 712 | 700 | 712 | 6,000 | 712 |
| 2024-09-30 | 701 | 706 | 688 | 693 | 26,400 | 693 |
| 2024-09-27 | 719 | 736 | 718 | 719 | 31,900 | 719 |
| 2024-09-26 | 734 | 739 | 718 | 734 | 13,700 | 734 |
| 2024-09-25 | 724 | 726 | 722 | 726 | 5,700 | 726 |
| 2024-09-24 | 720 | 728 | 713 | 726 | 130,100 | 726 |
| 2024-09-20 | 731 | 732 | 719 | 724 | 5,900 | 724 |
| 2024-09-19 | 720 | 741 | 715 | 731 | 45,000 | 731 |
| 2024-09-18 | 705 | 720 | 696 | 705 | 44,400 | 705 |
| 2024-09-17 | 704 | 730 | 696 | 712 | 14,900 | 712 |
| 2024-09-13 | 714 | 730 | 711 | 713 | 27,600 | 713 |
| 2024-09-12 | 711 | 722 | 697 | 720 | 15,900 | 720 |
| 2024-09-11 | 701 | 727 | 701 | 706 | 48,900 | 706 |
| 2024-09-10 | 718 | 718 | 693 | 698 | 6,700 | 698 |
| 2024-09-09 | 704 | 715 | 690 | 693 | 35,500 | 693 |
| 2024-09-06 | 731 | 731 | 704 | 708 | 23,100 | 708 |
| 2024-09-05 | 727 | 750 | 720 | 730 | 32,500 | 730 |
| 2024-09-04 | 744 | 771 | 724 | 729 | 36,800 | 729 |
| 2024-09-03 | 729 | 765 | 729 | 760 | 33,600 | 760 |
| 2024-09-02 | 740 | 740 | 724 | 732 | 11,800 | 732 |
| 2024-08-30 | 740 | 743 | 734 | 740 | 10,000 | 740 |
| 2024-08-29 | 752 | 752 | 737 | 741 | 20,600 | 741 |
| 2024-08-28 | 751 | 751 | 737 | 746 | 10,900 | 746 |
| 2024-08-27 | 767 | 776 | 755 | 755 | 35,900 | 755 |
| 2024-08-26 | 757 | 765 | 747 | 757 | 58,400 | 757 |
| 2024-08-23 | 750 | 755 | 740 | 750 | 25,600 | 750 |
| 2024-08-22 | 763 | 763 | 741 | 750 | 8,700 | 750 |
| 2024-08-21 | 747 | 769 | 747 | 753 | 17,500 | 753 |
| 2024-08-20 | 713 | 785 | 712 | 767 | 68,500 | 767 |
| 2024-08-19 | 722 | 734 | 701 | 707 | 26,800 | 707 |
| 2024-08-16 | 727 | 735 | 718 | 721 | 46,300 | 721 |
| 2024-08-15 | 678 | 712 | 678 | 712 | 21,300 | 712 |
| 2024-08-14 | 654 | 685 | 650 | 675 | 55,400 | 675 |
| 2024-08-13 | 667 | 687 | 642 | 654 | 103,800 | 654 |
| 2024-08-09 | 700 | 710 | 683 | 693 | 57,600 | 693 |
| 2024-08-08 | 700 | 702 | 680 | 690 | 39,800 | 690 |
| 2024-08-07 | 659 | 709 | 659 | 701 | 70,900 | 701 |
| 2024-08-06 | 642 | 696 | 642 | 669 | 44,200 | 669 |
| 2024-08-05 | 720 | 750 | 611 | 639 | 174,800 | 639 |
| 2024-08-02 | 803 | 810 | 750 | 750 | 94,400 | 750 |
| 2024-08-01 | 837 | 843 | 807 | 818 | 52,000 | 818 |
| 2024-07-31 | 862 | 863 | 834 | 850 | 43,700 | 850 |
| 2024-07-30 | 872 | 879 | 862 | 868 | 18,000 | 868 |
| 2024-07-29 | 888 | 899 | 872 | 872 | 46,000 | 872 |
| 2024-07-26 | 855 | 893 | 855 | 876 | 43,900 | 876 |
| 2024-07-25 | 841 | 868 | 841 | 855 | 66,100 | 855 |
| 2024-07-24 | 853 | 875 | 842 | 847 | 33,800 | 847 |
| 2024-07-23 | 848 | 868 | 845 | 861 | 39,800 | 861 |
| 2024-07-22 | 850 | 850 | 825 | 825 | 20,200 | 825 |
| 2024-07-19 | 851 | 856 | 842 | 847 | 16,600 | 847 |
| 2024-07-18 | 846 | 882 | 846 | 855 | 65,900 | 855 |
| 2024-07-17 | 818 | 864 | 814 | 846 | 58,600 | 846 |
| 2024-07-16 | 830 | 836 | 809 | 815 | 12,000 | 815 |
| 2024-07-12 | 785 | 827 | 785 | 815 | 45,400 | 815 |
| 2024-07-11 | 791 | 801 | 786 | 791 | 27,700 | 791 |
| 2024-07-10 | 801 | 801 | 777 | 785 | 25,400 | 785 |
| 2024-07-09 | 821 | 821 | 796 | 801 | 26,600 | 801 |
| 2024-07-08 | 833 | 841 | 806 | 809 | 34,100 | 809 |
| 2024-07-05 | 833 | 849 | 831 | 831 | 29,400 | 831 |
| 2024-07-04 | 846 | 855 | 840 | 840 | 23,900 | 840 |
| 2024-07-03 | 826 | 860 | 826 | 846 | 35,300 | 846 |
| 2024-07-02 | 831 | 840 | 818 | 829 | 27,400 | 829 |
| 2024-07-01 | 833 | 839 | 816 | 816 | 33,200 | 816 |
| 2024-06-28 | 845 | 845 | 827 | 834 | 15,400 | 834 |
| 2024-06-27 | 821 | 853 | 821 | 840 | 30,900 | 840 |
| 2024-06-26 | 835 | 842 | 826 | 826 | 21,000 | 826 |
| 2024-06-25 | 844 | 847 | 833 | 835 | 23,300 | 835 |
| 2024-06-24 | 851 | 863 | 836 | 836 | 29,500 | 836 |
| 2024-06-21 | 853 | 870 | 851 | 851 | 27,800 | 851 |
| 2024-06-20 | 864 | 875 | 848 | 854 | 47,400 | 854 |
| 2024-06-19 | 898 | 904 | 866 | 867 | 52,200 | 867 |
| 2024-06-18 | 883 | 905 | 876 | 890 | 107,300 | 890 |
| 2024-06-17 | 842 | 888 | 840 | 888 | 124,000 | 888 |
| 2024-06-14 | 841 | 870 | 840 | 842 | 89,000 | 842 |
| 2024-06-13 | 829 | 866 | 827 | 849 | 143,500 | 849 |
| 2024-06-12 | 778 | 829 | 778 | 829 | 165,000 | 829 |
| 2024-06-11 | 785 | 790 | 778 | 780 | 35,700 | 780 |
| 2024-06-10 | 761 | 793 | 761 | 785 | 49,500 | 785 |
| 2024-06-07 | 757 | 771 | 757 | 768 | 10,800 | 768 |
| 2024-06-06 | 783 | 783 | 758 | 758 | 24,400 | 758 |
| 2024-06-05 | 781 | 792 | 779 | 783 | 38,500 | 783 |
| 2024-06-04 | 775 | 790 | 775 | 787 | 24,800 | 787 |
| 2024-06-03 | 775 | 780 | 772 | 780 | 17,700 | 780 |
| 2024-05-31 | 758 | 776 | 758 | 775 | 15,600 | 775 |
| 2024-05-30 | 721 | 776 | 721 | 773 | 100,600 | 773 |
| 2024-05-29 | 757 | 757 | 727 | 727 | 65,400 | 727 |
| 2024-05-28 | 768 | 768 | 748 | 761 | 38,200 | 761 |
| 2024-05-27 | 769 | 787 | 752 | 758 | 38,600 | 758 |
| 2024-05-24 | 747 | 770 | 747 | 761 | 33,000 | 761 |
| 2024-05-23 | 771 | 776 | 747 | 761 | 61,900 | 761 |
| 2024-05-22 | 770 | 794 | 765 | 780 | 85,700 | 780 |
| 2024-05-21 | 760 | 789 | 758 | 773 | 77,500 | 773 |
| 2024-05-20 | 727 | 776 | 725 | 765 | 152,900 | 765 |
| 2024-05-17 | 689 | 730 | 689 | 725 | 42,200 | 725 |
| 2024-05-16 | 714 | 736 | 688 | 695 | 76,500 | 695 |
| 2024-05-15 | 721 | 721 | 692 | 698 | 25,900 | 698 |
| 2024-05-14 | 704 | 725 | 704 | 716 | 44,200 | 716 |
| 2024-05-13 | 693 | 700 | 690 | 697 | 12,700 | 697 |
| 2024-05-10 | 693 | 697 | 686 | 693 | 101,100 | 693 |
| 2024-05-09 | 699 | 699 | 686 | 687 | 14,700 | 687 |
| 2024-05-08 | 696 | 704 | 693 | 697 | 11,400 | 697 |
| 2024-05-07 | 682 | 711 | 682 | 696 | 54,600 | 696 |
| 2024-05-02 | 700 | 700 | 678 | 678 | 25,000 | 678 |
| 2024-05-01 | 705 | 705 | 690 | 690 | 13,500 | 690 |
| 2024-04-30 | 698 | 713 | 690 | 709 | 35,500 | 709 |
| 2024-04-26 | 686 | 697 | 679 | 690 | 24,400 | 690 |
| 2024-04-25 | 688 | 694 | 684 | 684 | 29,400 | 684 |
| 2024-04-24 | 675 | 694 | 675 | 690 | 27,300 | 690 |
| 2024-04-23 | 662 | 678 | 662 | 674 | 35,000 | 674 |
| 2024-04-22 | 663 | 670 | 656 | 662 | 40,300 | 662 |
| 2024-04-19 | 670 | 683 | 639 | 655 | 294,200 | 655 |
| 2024-04-18 | 666 | 687 | 666 | 675 | 40,700 | 675 |
| 2024-04-17 | 702 | 703 | 654 | 665 | 217,900 | 665 |
| 2024-04-16 | 723 | 723 | 703 | 703 | 32,000 | 703 |
| 2024-04-15 | 721 | 727 | 720 | 722 | 18,900 | 722 |
| 2024-04-12 | 725 | 738 | 722 | 722 | 36,000 | 722 |
| 2024-04-11 | 733 | 733 | 722 | 727 | 32,300 | 727 |
| 2024-04-10 | 748 | 758 | 739 | 739 | 25,800 | 739 |
| 2024-04-09 | 734 | 748 | 733 | 748 | 18,400 | 748 |
| 2024-04-08 | 737 | 743 | 722 | 738 | 33,700 | 738 |
| 2024-04-05 | 728 | 734 | 719 | 734 | 27,800 | 734 |
| 2024-04-04 | 745 | 745 | 722 | 733 | 34,200 | 733 |
| 2024-04-03 | 743 | 752 | 722 | 730 | 52,400 | 730 |
| 2024-04-02 | 778 | 778 | 730 | 743 | 151,200 | 743 |
| 2024-04-01 | 803 | 808 | 775 | 780 | 64,000 | 780 |
| 2024-03-29 | 791 | 805 | 790 | 799 | 40,200 | 799 |
| 2024-03-28 | 791 | 812 | 778 | 783 | 61,300 | 783 |
| 2024-03-27 | 807 | 809 | 781 | 781 | 109,700 | 781 |
| 2024-03-26 | 767 | 811 | 760 | 804 | 117,000 | 804 |
| 2024-03-25 | 760 | 786 | 758 | 772 | 74,200 | 772 |
| 2024-03-22 | 746 | 758 | 740 | 758 | 96,500 | 758 |
| 2024-03-21 | 751 | 751 | 738 | 748 | 71,500 | 748 |
| 2024-03-19 | 738 | 753 | 735 | 742 | 77,700 | 742 |
| 2024-03-18 | 740 | 748 | 728 | 738 | 23,600 | 738 |
| 2024-03-15 | 740 | 742 | 724 | 725 | 48,900 | 725 |
| 2024-03-14 | 725 | 755 | 725 | 746 | 40,000 | 746 |
| 2024-03-13 | 724 | 727 | 719 | 723 | 9,900 | 723 |
| 2024-03-12 | 718 | 734 | 711 | 725 | 45,300 | 725 |
| 2024-03-11 | 728 | 731 | 708 | 712 | 45,700 | 712 |
| 2024-03-08 | 717 | 732 | 708 | 732 | 84,900 | 732 |
| 2024-03-07 | 742 | 751 | 724 | 724 | 47,900 | 724 |
| 2024-03-06 | 731 | 755 | 729 | 746 | 49,700 | 746 |
| 2024-03-05 | 735 | 745 | 732 | 733 | 42,200 | 733 |
| 2024-03-04 | 750 | 758 | 736 | 745 | 41,500 | 745 |
| 2024-03-01 | 749 | 755 | 734 | 745 | 92,000 | 745 |
| 2024-02-29 | 748 | 759 | 740 | 749 | 59,900 | 749 |
| 2024-02-28 | 735 | 764 | 735 | 753 | 96,100 | 753 |
| 2024-02-27 | 730 | 747 | 729 | 741 | 41,000 | 741 |
| 2024-02-26 | 731 | 744 | 729 | 730 | 28,100 | 730 |
| 2024-02-22 | 740 | 752 | 724 | 727 | 83,200 | 727 |
| 2024-02-21 | 764 | 764 | 740 | 740 | 41,200 | 740 |
| 2024-02-20 | 754 | 770 | 752 | 757 | 43,200 | 757 |
| 2024-02-19 | 730 | 761 | 730 | 753 | 64,900 | 753 |
| 2024-02-16 | 690 | 740 | 683 | 730 | 134,700 | 730 |
| 2024-02-15 | 704 | 711 | 697 | 699 | 90,000 | 699 |
| 2024-02-14 | 717 | 717 | 702 | 704 | 83,700 | 704 |
| 2024-02-13 | 731 | 742 | 720 | 730 | 91,800 | 730 |
| 2024-02-09 | 735 | 741 | 725 | 728 | 54,200 | 728 |
| 2024-02-08 | 746 | 749 | 737 | 739 | 29,000 | 739 |
| 2024-02-07 | 753 | 753 | 735 | 745 | 84,500 | 745 |
| 2024-02-06 | 756 | 764 | 743 | 753 | 44,800 | 753 |
| 2024-02-05 | 732 | 759 | 724 | 756 | 92,700 | 756 |
| 2024-02-02 | 723 | 738 | 723 | 726 | 44,600 | 726 |
| 2024-02-01 | 726 | 730 | 712 | 723 | 36,300 | 723 |
| 2024-01-31 | 725 | 726 | 705 | 726 | 112,300 | 726 |
| 2024-01-30 | 736 | 740 | 717 | 721 | 92,500 | 721 |
| 2024-01-29 | 738 | 739 | 728 | 729 | 46,600 | 729 |
| 2024-01-26 | 740 | 752 | 729 | 732 | 76,300 | 732 |
| 2024-01-25 | 746 | 749 | 724 | 748 | 105,200 | 748 |
| 2024-01-24 | 743 | 754 | 738 | 749 | 37,900 | 749 |
| 2024-01-23 | 764 | 764 | 743 | 743 | 47,600 | 743 |
| 2024-01-22 | 757 | 769 | 748 | 768 | 62,400 | 768 |
| 2024-01-19 | 734 | 756 | 720 | 756 | 104,600 | 756 |
| 2024-01-18 | 723 | 739 | 708 | 732 | 135,700 | 732 |
| 2024-01-17 | 765 | 765 | 731 | 731 | 141,100 | 731 |
| 2024-01-16 | 783 | 788 | 764 | 766 | 111,400 | 766 |
| 2024-01-15 | 806 | 806 | 774 | 783 | 154,100 | 783 |
| 2024-01-12 | 836 | 837 | 809 | 811 | 82,700 | 811 |
| 2024-01-11 | 862 | 865 | 825 | 831 | 117,900 | 831 |
| 2024-01-10 | 850 | 873 | 845 | 862 | 54,800 | 862 |
| 2024-01-09 | 839 | 863 | 834 | 858 | 94,700 | 858 |
| 2024-01-05 | 856 | 865 | 822 | 823 | 154,200 | 823 |
| 2024-01-04 | 868 | 868 | 840 | 867 | 62,400 | 867 |
分割・併合履歴 ： [2016-08-29]1株→2株