[6094 東証マザーズ] フリークアウト・ホールディングス 日足 時系列データ

[6094 東証マザーズ] フリークアウト・ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182969.003150.002851.002933.00272300811224500
2017-12-152750.003010.002740.002985.00331600960339200
2017-12-142600.002764.002600.002764.00332300897654100
2017-12-132570.002629.002560.002584.0094900246029700
2017-12-122534.002612.002534.002572.0092600238768300
2017-12-112480.002597.002480.002525.00125600319989900
2017-12-082499.002499.002470.002479.0043500107877500
2017-12-072505.002515.002468.002471.0080400199421600
2017-12-062457.002535.002457.002500.0074100184616400
2017-12-052499.002511.002454.002465.00133100329695800
2017-12-042560.002584.002495.002510.00105700266527400
2017-12-012545.002619.002526.002560.00130300334698800
2017-11-302481.002580.002442.002555.00238800601097300
2017-11-292537.002550.002467.002492.00145100361504500
2017-11-282522.002529.002483.002507.00236100590492500
2017-11-272566.002623.002538.002547.00197200506864900
2017-11-242560.002602.002550.002566.00167700430676100
2017-11-222620.002665.002565.002570.00249800647175000
2017-11-212604.002646.002576.002623.00267400697809500
2017-11-202510.002629.002472.002620.00332900850823700
2017-11-172539.002544.002460.002483.00314100783040100
2017-11-162544.002559.002450.002489.00380300948545200
2017-11-152638.002654.002444.002494.005699001450823100
2017-11-142800.002801.002563.002624.0017643004730083500
2017-11-133235.003235.003235.003235.001390044966500
2017-11-103910.004030.003885.003935.0090900358996500
2017-11-093985.004025.003905.003965.00116700463595500
2017-11-084210.004210.003935.004050.00223100904046500
2017-11-074100.004210.004070.004210.0092600385371000
2017-11-064145.004170.004055.004095.00126700519916500
2017-11-024190.004195.004120.004150.0085900357519500
2017-11-014100.004260.004100.004155.00131900552416500
2017-10-314130.004160.004075.004150.00113300467157000
2017-10-304120.004170.004120.004150.00129200535449000
2017-10-274020.004130.003970.004120.003009001219951500
2017-10-263795.004350.003795.004035.005785002289123000
2017-10-253595.003675.003570.003655.0091500332014000
2017-10-243570.003570.003470.003570.0061600216887000
2017-10-233620.003630.003400.003540.00165000578548500
2017-10-203715.003730.003580.003615.00132700482942500
2017-10-193680.003680.003635.003665.0036700133887000
2017-10-183650.003680.003635.003680.0051300187494500
2017-10-173685.003730.003660.003685.0060100221388500
2017-10-163705.003745.003670.003685.0061100225804000
2017-10-133770.003770.003655.003680.0092800343588000
2017-10-123690.003770.003685.003770.0048900182686000
2017-10-113735.003785.003650.003690.00163500603665000
2017-10-103800.003820.003700.003795.00142900537020000
2017-10-063890.003895.003760.003800.00113400430583000
2017-10-053970.003995.003880.003880.0068100267950500
2017-10-043985.004000.003940.003970.0061200242422000
2017-10-033990.004000.003920.003980.0093700371633000
2017-10-024020.004030.003945.003990.0083600334711000
2017-09-293935.004030.003905.003965.00118400469612000
2017-09-283870.003935.003850.003935.0090400352589500
2017-09-273810.003870.003795.003855.0050900195523000
2017-09-263800.003835.003760.003795.0076600290509500
2017-09-253970.003975.003850.003860.0069800271574000
2017-09-223850.003930.003820.003900.0085200329398500
2017-09-213780.003895.003765.003895.0089300343752000
2017-09-203840.003840.003775.003790.0078900299850500
2017-09-193820.003965.003790.003860.00202200777349000
2017-09-153815.003905.003810.003890.0045700176856500
2017-09-143890.003945.003825.003860.00109100424753000
2017-09-134030.004030.003845.003850.00218800850908500
2017-09-123980.004040.003970.004025.0070000280118000
2017-09-113760.003945.003760.003900.0082200318532000
2017-09-083730.003845.003730.003755.0079000298913000
2017-09-073885.003905.003725.003760.0077700295069000
2017-09-063640.003810.003540.003760.00181400668775000
2017-09-054070.004080.003655.003655.002637001003656000
2017-09-044205.004220.004035.004065.00116200476629000
2017-09-013960.004200.003945.004200.00160200657723000
2017-08-313920.003980.003900.003945.0068800271601000
2017-08-303805.003905.003805.003905.0040900158208000
2017-08-293755.003835.003755.003820.0037200140922500
2017-08-283810.003875.003790.003825.0033300127314000
2017-08-253920.003920.003805.003830.0039900153396500
2017-08-243890.003890.003795.003855.0063300243007500
2017-08-234000.004020.003900.003905.0045300179128000
2017-08-223825.003925.003825.003920.0061600238346000
2017-08-213960.004010.003840.003865.0080400313290000
2017-08-184005.004065.003960.003960.00117900471575000
2017-08-173950.004130.003915.004095.00172700700549000
2017-08-163950.003950.003865.003910.0079600309539000
2017-08-153875.003905.003785.003880.00104100401902000
2017-08-143760.003900.003700.003825.00126300483359000
2017-08-103675.003880.003665.003830.00199800758703000
2017-08-093710.003710.003585.003605.0091800332507500
2017-08-083680.003730.003615.003710.0080400294469000
2017-08-073825.003825.003645.003665.0092000343111000
2017-08-043700.003780.003640.003770.00116100432401000
2017-08-033870.003870.003625.003720.00179200666549500
2017-08-023735.003835.003675.003830.003154001182009500
2017-08-014035.004040.003530.003575.007324002726854000
2017-07-314195.004195.004010.004105.00201900822983500
2017-07-284430.004430.004160.004190.00168800718838000
2017-07-274580.004580.004425.004440.002282001030135500
2017-07-264215.004435.004090.004400.002345001008535500
2017-07-254180.004255.004155.004170.0082400345659000
2017-07-244165.004170.004075.004155.0047600197063500
2017-07-214090.004120.004050.004110.0046300189091500
2017-07-204100.004170.004050.004080.0078600321344000
2017-07-194165.004195.004080.004115.0084100347430000
2017-07-184235.004240.004135.004165.00110400462758500
2017-07-144110.004210.004080.004165.0088800367387000
2017-07-134160.004305.004085.004125.00146200610652000
2017-07-124170.004265.004125.004155.00137300575333500
2017-07-114210.004210.004095.004165.0086400357270000
2017-07-104140.004200.004110.004170.0073700306038000
2017-07-074130.004135.004005.004105.0089700365808500
2017-07-064150.004215.004100.004150.00129300537676500
2017-07-054000.004110.003960.004080.00116000466451000
2017-07-044100.004130.003965.004015.00178900722553000
2017-07-034185.004215.004025.004100.00150300616864500
2017-06-304205.004260.004135.004195.00188600789919500
2017-06-294330.004430.004300.004405.00107800472128000
2017-06-284475.004475.004245.004330.00137200593711000
2017-06-274435.004480.004345.004480.00109200482567000
2017-06-264405.004520.004330.004385.00215100950708500
2017-06-234370.004405.004240.004345.002858001236436000
2017-06-224700.004725.004385.004385.003188001434387500
2017-06-214575.004760.004560.004685.00151400709412500
2017-06-204465.004645.004410.004615.00150700687983000
2017-06-194340.004475.004315.004455.00167400739883000
2017-06-164425.004455.004205.004265.00167700721321000
2017-06-154310.004545.004310.004425.00200500893092500
2017-06-144305.004340.004210.004305.00108600465733500
2017-06-134270.004450.004125.004130.002380001017022000
2017-06-124045.004235.003905.004200.00206900849085500
2017-06-094020.004065.003955.003975.0079500319158500
2017-06-084065.004100.003975.003990.0080700324346000
2017-06-074045.004045.003900.004010.0099400396746000
2017-06-064080.004150.004000.004075.00133700541778500
2017-06-053920.004140.003920.004100.00202600827806500
2017-06-024030.004070.003855.003890.00158900628806500
2017-06-013955.004000.003890.003965.00150100593743500
2017-05-313800.003915.003760.003875.00114000438321500
2017-05-303800.003875.003740.003800.00105900402483500
2017-05-293775.003860.003660.003800.00157300594656500
2017-05-263585.003740.003570.003700.00163600602122000
2017-05-253670.003755.003555.003585.00210300769545500
2017-05-243540.003660.003465.003615.00214900776045000
2017-05-233475.003615.003440.003440.00211400744835500
2017-05-223280.003480.003280.003415.00186100635672000
2017-05-193360.003400.003285.003295.00100800336739000
2017-05-183245.003390.003245.003305.0071500237748000
2017-05-173245.003355.003205.003345.00130800430580500
2017-05-163205.003255.003120.003210.00135900434102500
2017-05-153255.003270.003185.003205.00129900417673000
2017-05-123285.003340.003230.003270.00142000464044000
2017-05-113410.003420.003270.003310.00118400393658000
2017-05-103475.003680.003250.003420.005699001984347500
2017-05-093340.003440.003230.003420.00169600571984500
2017-05-083330.003385.003245.003320.00117000386877000
2017-05-023395.003410.003330.003350.0077900262326000
2017-05-013355.003415.003325.003385.0042900145276500
2017-04-283450.003475.003350.003350.0097600333571000
2017-04-273300.003450.003290.003450.00201300686409000
2017-04-263165.003300.003165.003275.0051500167630500
2017-04-253090.003170.003080.003140.0032300101397500
2017-04-243145.003215.003090.003090.002440076022500
2017-04-213220.003235.003160.003165.002010064102500
2017-04-203210.003315.003200.003220.0084200274521000
2017-04-193195.003300.003150.003210.0083100268715500
2017-04-183090.003280.003090.003265.00160000514934500
2017-04-172925.003050.002911.003020.0099000297035500
2017-04-142955.003020.002852.002852.00146100428669600
2017-04-132910.003030.002903.002960.0070900209850600
2017-04-123000.003140.002872.002960.00169200498774300
2017-04-113150.003220.003000.003105.0085600267447500
2017-04-103015.003180.002965.003115.0085200263040800
2017-04-072886.002975.002869.002963.0071600209004600
2017-04-062977.003000.002836.002836.00121100351531700
2017-04-053055.003080.002967.003035.00105000316621600
2017-04-043260.003300.002892.003055.00118000367880300
2017-04-033350.003390.003250.003310.0088800296059500
2017-03-313195.003380.003195.003295.00111900370400500
2017-03-303235.003280.003090.003210.0093500298848500
2017-03-293190.003240.003160.003235.0059200190005000
2017-03-283215.003250.003080.003170.00114400364811500
2017-03-273100.003220.003065.003185.00220600697779000
2017-03-242960.003095.002960.003050.00172500524232300
2017-03-232900.002980.002870.002929.00161200473202500
2017-03-222800.002936.002789.002848.00193700554568600
2017-03-212656.002749.002651.002745.0037200100806600
2017-03-172701.002721.002655.002677.0068400183291700
2017-03-162720.002763.002700.002720.0071300194422900
2017-03-152760.002798.002720.002720.00104800287486400
2017-03-142785.002817.002748.002766.00103500288632800
2017-03-132820.002841.002785.002786.0086000242270600
2017-03-102799.002831.002759.002787.0099200277604200
2017-03-092755.002870.002747.002755.0080600226060500
2017-03-082740.002781.002708.002772.0062200171436700
2017-03-072780.002797.002750.002750.0047400130813500
2017-03-062790.002804.002752.002770.0087000241214900
2017-03-032790.002825.002780.002788.0085600239882200
2017-03-022820.002850.002785.002795.00115400324802600
2017-03-012857.002878.002782.002816.00151500426918400
2017-02-282864.002919.002847.002872.0066900192767400
2017-02-272814.002922.002800.002855.00138200396316000
2017-02-242781.002821.002691.002820.00207700571445200
2017-02-232833.002863.002751.002814.00150500420117900
2017-02-222929.002933.002810.002830.00107600306825700
2017-02-213000.003000.002917.002929.0057200168666300
2017-02-203000.003025.002956.002984.0070700211946100
2017-02-172954.003010.002916.002995.0068500204318900
2017-02-162996.003020.002981.002985.0064300192574300
2017-02-153070.003070.002984.003020.0057200172209900
2017-02-143100.003110.003035.003040.0059200182053000
2017-02-133025.003090.003010.003075.0077200235597000
2017-02-103015.003070.002985.003000.00105800318356400
2017-02-093130.003130.003025.003035.0067800207331000
2017-02-083160.003200.003075.003130.0059700187009500
2017-02-073230.003230.003150.003160.00112300357828000
2017-02-063165.003260.003130.003175.00231200736391500
2017-02-033360.003390.003115.003155.005218001696570500
2017-02-023085.003125.002910.002970.00139900424577900
2017-02-013005.003090.003000.003075.0074800228774500
2017-01-313090.003090.003005.003025.0061200186481000
2017-01-303010.003080.002984.003055.0081300247834000
2017-01-272981.003015.002859.002967.00191600559614100
2017-01-263205.003210.003020.003035.00210300645390500
2017-01-253310.003335.003160.003275.0083500270036000
2017-01-243355.003355.003255.003275.002950097433500
2017-01-233200.003340.003200.003285.0041400136315500
2017-01-203240.003280.003195.003195.0032200103727000
2017-01-193430.003455.003255.003255.00118100394371000
2017-01-183455.003540.003355.003505.00127900443497500
2017-01-173300.003435.003275.003410.0094000317996000
2017-01-163275.003360.003270.003270.0044000145217000
2017-01-133215.003300.003205.003275.0035400115540500
2017-01-123290.003355.003255.003260.0053000174725000
2017-01-113470.003495.003285.003285.0099800335055500
2017-01-103425.003605.003420.003490.00102400358015000
2017-01-063300.003450.003300.003420.0086700294179000
2017-01-053280.003390.003280.003315.0095500318851500
2017-01-043400.003460.003265.003275.00138300461542000
2016-12-303120.003410.003105.003410.00119900387442500
2016-12-293105.003195.003000.003165.00108900337013000
2016-12-283120.003195.003055.003130.0093500293620500
2016-12-272999.003150.002966.003150.00171600526479400
2016-12-262820.002980.002810.002980.00136600400587200
2016-12-222880.002880.002791.002865.0067100190005200
2016-12-212850.002876.002800.002800.0053200150618700
2016-12-202885.002889.002774.002850.0049400139850400
2016-12-192840.002940.002800.002865.0099100286297400
2016-12-162800.002889.002770.002880.0066400188151400
2016-12-152850.002897.002805.002820.0059100168081100
2016-12-142829.002948.002810.002867.00142100409316600

   ※ 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