[3843 東証1部] フリービット 日足 時系列データ

[3843 東証1部] フリービット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15947.00969.00945.00956.00235500225833000
2017-12-14930.00957.00922.00947.00134300126862700
2017-12-13922.00948.00920.00930.00170400158718400
2017-12-12905.00942.00900.00922.00220000202554900
2017-12-11883.00901.00858.00900.00229500201667400
2017-12-08880.00892.00880.00887.008630076439800
2017-12-07885.00897.00883.00887.006530058086200
2017-12-06887.00904.00884.00884.007800069594100
2017-12-05940.00940.00887.00891.00165900148896100
2017-12-04950.00970.00928.00928.00119500113446400
2017-12-01935.00953.00927.00942.009670091079300
2017-11-30933.00941.00928.00936.005210048684100
2017-11-29936.00941.00927.00935.006740062968400
2017-11-28943.00950.00931.00936.004460041920000
2017-11-27949.00949.00936.00945.003520033286500
2017-11-24939.00946.00936.00940.002690025303700
2017-11-22944.00948.00934.00937.002870026971200
2017-11-21938.00953.00938.00942.003600033987100
2017-11-20950.00953.00937.00938.004100038704400
2017-11-17924.00959.00920.00947.00216700205521500
2017-11-16880.00919.00880.00910.0010150091948500
2017-11-15898.00898.00875.00883.007610067412600
2017-11-14900.00904.00895.00898.004810043256500
2017-11-13918.00918.00898.00903.004010036330000
2017-11-10889.00915.00889.00912.005060045785300
2017-11-09911.00915.00891.00904.006220056322800
2017-11-08906.00914.00891.00904.005930053620400
2017-11-07903.00913.00903.00908.003270029680500
2017-11-06919.00919.00903.00903.004930044813500
2017-11-02917.00918.00904.00910.003880035318600
2017-11-01924.00925.00917.00917.005290048662800
2017-10-31916.00933.00916.00923.005260048524400
2017-10-30941.00949.00917.00918.00131300121719000
2017-10-27939.00946.00936.00941.004170039259000
2017-10-26937.00941.00925.00928.004930045924100
2017-10-25939.00942.00927.00935.005220048876400
2017-10-24920.00931.00912.00927.003810035209900
2017-10-23924.00924.00913.00920.003500032197700
2017-10-20908.00914.00898.00903.005580050455900
2017-10-19907.00919.00907.00911.003870035346100
2017-10-18921.00925.00902.00907.008190074587300
2017-10-17923.00927.00911.00921.0010250094170200
2017-10-16954.00954.00922.00923.00119600111509600
2017-10-13965.00968.00940.00952.006580062495600
2017-10-12937.00966.00937.00965.009320088957400
2017-10-11942.00948.00937.00940.003660034442900
2017-10-10931.00955.00928.00947.004780045193300
2017-10-06951.00956.00928.00930.00146200137107600
2017-10-05979.00990.00957.00958.006410062148400
2017-10-04992.001002.00978.00978.005480054179200
2017-10-03995.001000.00983.00996.009770096758000
2017-10-02998.001015.00982.00995.00146400146384800
2017-09-29986.001004.00982.00995.00144800144036800
2017-09-28980.00988.00974.00987.009860096980200
2017-09-27954.00976.00954.00975.008670084074200
2017-09-26958.00964.00952.00962.006960066789600
2017-09-25945.00973.00945.00956.007060067836300
2017-09-22955.00958.00930.00945.008390079117500
2017-09-21936.00966.00936.00957.00163700156332000
2017-09-20928.00954.00928.00932.00137100128990600
2017-09-19915.00929.00913.00927.00123400113926700
2017-09-15901.00924.00901.00914.007540068839000
2017-09-14903.00920.00888.00903.009040081791300
2017-09-13919.00931.00904.00906.00118700108304500
2017-09-12878.00927.00873.00924.00287700260370200
2017-09-11783.00884.00783.00859.00325500270928500
2017-09-08880.00886.00843.00843.00193000165662800
2017-09-07850.00894.00850.00876.00210800184945700
2017-09-06824.00863.00822.00850.00146200124033000
2017-09-05879.00881.00835.00839.00294900252435500
2017-09-04890.00891.00859.00875.00309400268664200
2017-09-01907.00915.00899.00899.009200083470000
2017-08-31894.00913.00894.00911.00164200148725100
2017-08-30900.00904.00890.00895.005430048618200
2017-08-29906.00909.00887.00893.0010700095735000
2017-08-28921.00924.00910.00913.009280085148000
2017-08-25911.00927.00910.00910.006200056812300
2017-08-24900.00927.00899.00915.008800080778000
2017-08-23916.00920.00902.00903.00117000106596600
2017-08-22929.00944.00911.00912.0010720099209300
2017-08-21909.00921.00904.00915.004890044618700
2017-08-18910.00925.00900.00908.007060064376200
2017-08-17908.00930.00901.00923.007730071079700
2017-08-16887.00907.00877.00900.007410066537900
2017-08-15885.00890.00880.00884.007760068664800
2017-08-14870.00885.00863.00878.009760085410500
2017-08-10885.00897.00877.00885.007210063764000
2017-08-09904.00905.00881.00891.007730068814700
2017-08-08903.00908.00897.00906.004090036927800
2017-08-07896.00906.00892.00896.004630041576000
2017-08-04878.00903.00878.00895.009180081941600
2017-08-03892.00897.00874.00887.007780068759000
2017-08-02882.00897.00882.00895.006880061293300
2017-08-01895.00901.00861.00877.00190600166899800
2017-07-31901.00906.00885.00895.008680077548000
2017-07-28922.00923.00890.00909.00127100115500200
2017-07-27939.00945.00921.00922.009090084482100
2017-07-26953.00958.00934.00939.00117600110869500
2017-07-25960.00961.00941.00945.007860074536800
2017-07-24952.00956.00938.00953.00117900111579900
2017-07-21960.00970.00955.00956.00154600148674200
2017-07-20947.00965.00945.00960.00122100116977100
2017-07-19935.00949.00932.00938.008510080143000
2017-07-18920.00945.00918.00937.00161400150970600
2017-07-14949.00949.00925.00926.00146900137144900
2017-07-13919.00939.00916.00921.00156200144439800
2017-07-12925.00925.00912.00915.007440068236900
2017-07-11911.00928.00911.00923.007880072540000
2017-07-10934.00934.00917.00918.00108600100161600
2017-07-07895.00937.00894.00924.00199700183502300
2017-07-06899.00907.00889.00894.007990071646900
2017-07-05892.00912.00882.00898.00154500138725200
2017-07-04920.00920.00886.00892.00134800121306100
2017-07-03905.00915.00887.00915.00161600146003900
2017-06-30889.00902.00879.00902.00159900142598800
2017-06-29895.00909.00884.00903.00125400112913900
2017-06-28903.00905.00885.00885.008810078636800
2017-06-27902.00907.00880.00906.00136900122592200
2017-06-26893.00907.00893.00899.008220074096200
2017-06-23910.00918.00878.00890.00130000116403000
2017-06-22915.00924.00904.00914.00169500155215700
2017-06-21889.00916.00889.00901.00127500115489700
2017-06-20892.00901.00878.00891.00157600140179300
2017-06-19860.00885.00852.00884.00170500149176500
2017-06-16867.00870.00851.00854.00226800194853600
2017-06-15870.00879.00864.00869.0010860094586000
2017-06-14879.00884.00867.00870.00155900136167700
2017-06-13860.00879.00860.00866.00228600198964800
2017-06-12900.00903.00853.00863.00542100474412300
2017-06-09977.001001.00972.00973.00167200164265100
2017-06-08999.001008.00983.00990.00126500126100700
2017-06-07982.001004.00978.00999.00116400115527000
2017-06-061024.001027.00990.00990.00154400155026100
2017-06-051011.001044.001009.001033.00238400245283200
2017-06-021030.001033.001007.001010.00135300137489900
2017-06-01995.001026.00986.001019.00164200166694200
2017-05-311010.001028.00985.00995.00186600187031400
2017-05-30973.001014.00968.001012.00167200166676700
2017-05-29960.00998.00950.00977.00174600169187200
2017-05-26995.00997.00963.00967.00165700161784700
2017-05-251030.001035.00985.00990.00304300306172700
2017-05-24982.001025.00969.001024.00357700359737200
2017-05-23962.00987.00960.00980.00179900175975100
2017-05-22960.00982.00951.00966.00232800225494700
2017-05-19948.00974.00945.00960.00209400201716400
2017-05-18923.00941.00918.00933.00139100129536600
2017-05-17972.00972.00947.00953.00148500142084400
2017-05-16940.00980.00937.00957.00369400353357800
2017-05-15925.00953.00914.00935.00173300162326700
2017-05-12938.00946.00923.00931.0010030093860300
2017-05-11935.00962.00935.00940.00112100105933300
2017-05-10942.00953.00937.00940.008630081390200
2017-05-09946.00965.00939.00942.00144200136704700
2017-05-08962.00968.00937.00943.00382900363935900
2017-05-02960.00995.00959.00975.00439800431849600
2017-05-01929.00967.00927.00959.00396700378339700
2017-04-28896.00925.00896.00919.00335400307167500
2017-04-27868.00934.00867.00887.00693800624611800
2017-04-26838.00867.00834.00864.00193000164960900
2017-04-25816.00837.00812.00834.00201900166846000
2017-04-24835.00837.00816.00816.009460077885900
2017-04-21824.00839.00810.00825.008370069451200
2017-04-20814.00833.00814.00816.008880072999500
2017-04-19809.00840.00809.00809.00128000105255300
2017-04-18825.00840.00817.00820.00213200176260000
2017-04-17769.00818.00769.00815.00222100177329300
2017-04-14780.00787.00761.00762.00129900100462000
2017-04-13770.00794.00766.00787.00151600118313900
2017-04-12807.00809.00774.00777.00175000137529800
2017-04-11802.00822.00802.00807.00150300121851300
2017-04-10826.00840.00802.00803.00258200210243700
2017-04-07846.00859.00814.00823.00372700310334900
2017-04-06886.00893.00840.00852.00207700177977000
2017-04-05895.00908.00869.00890.00127400112616900
2017-04-04915.00920.00874.00885.00187600167095800
2017-04-03895.00923.00894.00918.00168500154036500
2017-03-31903.00919.00894.00894.009580086601200
2017-03-30911.00925.00896.00901.00131700119654100
2017-03-29904.00915.00899.00911.009460086055500
2017-03-28886.00896.00883.00894.008200072926500
2017-03-27891.00893.00878.00883.008530075421300
2017-03-24879.00908.00873.00903.0010480094008100
2017-03-23892.00903.00874.00874.00200600177266600
2017-03-22908.00909.00894.00895.00157200141423100
2017-03-21912.00928.00909.00914.00170200156454300
2017-03-17919.00931.00913.00919.00157000144634600
2017-03-16918.00936.00906.00918.00364300334950600
2017-03-15963.00963.00908.00909.00417200388095500
2017-03-14961.00976.00956.00963.00205300198504900
2017-03-13990.00994.00954.00957.00882000862295400
2017-03-101095.001113.001072.001096.00238500260338500
2017-03-091117.001120.001094.001097.00252000279023100
2017-03-081074.001133.001072.001124.00432300478788200
2017-03-071079.001093.001056.001065.00204700218452200
2017-03-061098.001116.001076.001083.00392500429388600
2017-03-031025.001097.001020.001095.00765500814668300
2017-03-02990.001026.00988.001015.00465200472245200
2017-03-01979.00984.00955.00976.00176700171560100
2017-02-28950.00983.00950.00970.00182400177039100
2017-02-27965.00970.00945.00949.00135300129385500
2017-02-24975.00977.00956.00965.00213400206349200
2017-02-231002.001008.00969.00980.00202900199628400
2017-02-221018.001030.001002.001008.00353700360272300
2017-02-21980.001015.00976.001005.00447300446215500
2017-02-20957.00975.00944.00973.00139200134122200
2017-02-17927.00960.00922.00959.00140800133457600
2017-02-16945.00945.00930.00934.005770053964500
2017-02-15956.00956.00941.00944.006930065749700
2017-02-14965.00965.00933.00941.00133800126793000
2017-02-13935.00967.00935.00959.00140900134568900
2017-02-10925.00943.00918.00929.00167200155833600
2017-02-09914.00928.00905.00908.008200075223900
2017-02-08916.00931.00912.00914.007450068436700
2017-02-07928.00934.00914.00918.007910072738900
2017-02-06909.00935.00909.00929.00120200111096300
2017-02-03904.00915.00893.00899.009540086145300
2017-02-02926.00930.00901.00905.00144200132114900
2017-02-01920.00935.00911.00922.00162200149530500
2017-01-31938.00944.00916.00920.00192300178476200
2017-01-30970.00970.00936.00952.00168800161016900
2017-01-27990.00990.00969.00972.00181800178428000
2017-01-26977.00995.00973.00990.00336500332227700
2017-01-25960.00971.00949.00963.00118600114181800
2017-01-24969.00975.00910.00949.00214200203016200
2017-01-23934.00982.00931.00968.00331800321456300
2017-01-20930.00960.00927.00943.00265500251483300
2017-01-19900.00942.00900.00929.00466900433564200
2017-01-18870.00897.00870.00895.0010580093469300
2017-01-17893.00893.00872.00873.007860068988500
2017-01-16898.00902.00880.00886.007250064290300
2017-01-13877.00911.00868.00896.00245500220620900
2017-01-12875.00890.00865.00873.00118100103478200
2017-01-11892.00933.00866.00881.00371500334699900
2017-01-10880.00906.00869.00882.00215800191557400
2017-01-06887.00930.00864.00880.00346300308638900
2017-01-05835.00935.00832.00887.00717600645346000
2017-01-04802.00834.00801.00829.00143700118345500
2016-12-30796.00808.00795.00802.005130041194100
2016-12-29795.00803.00793.00797.006170049244000
2016-12-28790.00804.00790.00802.006030048188900
2016-12-27790.00795.00789.00792.007480059274100
2016-12-26792.00798.00789.00791.007830062133200
2016-12-22791.00799.00786.00791.008310065726600
2016-12-21810.00810.00796.00797.0010740086161900
2016-12-20802.00813.00800.00809.0011910095965400
2016-12-19820.00820.00809.00818.006970056742700
2016-12-16830.00832.00818.00825.008620070890700
2016-12-15834.00836.00822.00828.008150067468300
2016-12-14837.00845.00826.00833.00128700107473400
2016-12-13825.00834.00822.00830.00130200107852700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter