！決算発表予定日 2024/12/13
3843東証P貸借
業種 情報・通信業
フリービット 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,697 (24/03/07) | 953 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,697 (24/03/07) | 953 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,371 | 1,400 | 1,371 | 1,399 | +28 | +2.0 | 43,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,368 | 1,377 | 1,360 | 1,371 | +2 | +0.2 | 39,000 |
| 11/19 | 1,366 | 1,379 | 1,361 | 1,369 | +1 | +0.1 | 26,200 |
| 11/18 | 1,360 | 1,383 | 1,353 | 1,368 | +7 | +0.5 | 19,400 |
| 11/15 | 1,363 | 1,376 | 1,359 | 1,361 | -2 | -0.2 | 31,400 |
| 11/14 | 1,376 | 1,394 | 1,360 | 1,363 | -13 | -0.9 | 32,500 |
| 11/13 | 1,387 | 1,399 | 1,372 | 1,376 | -12 | -0.9 | 66,600 |
| 11/12 | 1,368 | 1,392 | 1,368 | 1,388 | +28 | +2.1 | 56,600 |
| 11/11 | 1,352 | 1,370 | 1,351 | 1,360 | +8 | +0.6 | 63,600 |
| 11/8 | 1,345 | 1,360 | 1,329 | 1,352 | +9 | +0.7 | 49,200 |
| 11/7 | 1,317 | 1,347 | 1,313 | 1,343 | +34 | +2.6 | 74,300 |
| 11/6 | 1,275 | 1,329 | 1,272 | 1,309 | +38 | +3.0 | 59,200 |
| 11/5 | 1,264 | 1,278 | 1,256 | 1,271 | +3 | +0.2 | 32,900 |
| 11/1 | 1,263 | 1,275 | 1,260 | 1,268 | -10 | -0.8 | 50,500 |
| 10/31 | 1,285 | 1,299 | 1,265 | 1,278 | +10 | +0.8 | 59,100 |
| 10/30 | 1,261 | 1,290 | 1,246 | 1,268 | +7 | +0.6 | 88,000 |
| 10/29 | 1,222 | 1,265 | 1,217 | 1,261 | +44 | +3.6 | 67,600 |
| 10/28 | 1,145 | 1,217 | 1,134 | 1,217 | +92 | +8.2 | 118,100 |
| 10/25 | 1,142 | 1,155 | 1,121 | 1,125 | -26 | -2.3 | 50,700 |
| 10/24 | 1,157 | 1,164 | 1,141 | 1,151 | -12 | -1.0 | 47,800 |
| 10/23 | 1,160 | 1,177 | 1,160 | 1,163 | +8 | +0.7 | 45,200 |
| 10/22 | 1,171 | 1,180 | 1,152 | 1,155 | -24 | -2.0 | 48,200 |
| 10/21 | 1,180 | 1,187 | 1,175 | 1,179 | +5 | +0.4 | 13,100 |
| 10/18 | 1,167 | 1,188 | 1,167 | 1,174 | +12 | +1.0 | 42,700 |
| 10/17 | 1,173 | 1,178 | 1,160 | 1,162 | -11 | -0.9 | 38,900 |
| 10/16 | 1,166 | 1,194 | 1,164 | 1,173 | -17 | -1.4 | 24,500 |
| 10/15 | 1,189 | 1,198 | 1,180 | 1,190 | +7 | +0.6 | 24,600 |
| 10/11 | 1,195 | 1,208 | 1,183 | 1,183 | -17 | -1.4 | 25,000 |
| 10/10 | 1,201 | 1,206 | 1,192 | 1,200 | 0 | 0.0 | 25,900 |
| 10/9 | 1,197 | 1,211 | 1,197 | 1,200 | +8 | +0.7 | 22,400 |
| 10/8 | 1,195 | 1,207 | 1,191 | 1,192 | -8 | -0.7 | 25,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
