！決算発表予定日 2025/03/14
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,550 | 1,568 | 1,531 | 1,568 | +10 | +0.6 | 108,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,480 | 1,490 | 1,407 | 1,420 | -56 | -3.8 | 79,900 |
| 12/24 | 1,511 | 1,511 | 1,476 | 1,476 | -35 | -2.3 | 42,500 |
| 12/23 | 1,480 | 1,522 | 1,477 | 1,511 | +37 | +2.5 | 81,400 |
| 12/20 | 1,428 | 1,516 | 1,428 | 1,474 | +44 | +3.1 | 158,900 |
| 12/19 | 1,415 | 1,435 | 1,415 | 1,430 | -4 | -0.3 | 46,700 |
| 12/18 | 1,433 | 1,438 | 1,410 | 1,434 | -5 | -0.4 | 77,200 |
| 12/17 | 1,440 | 1,455 | 1,425 | 1,439 | -1 | -0.1 | 69,000 |
| 12/16 | 1,400 | 1,454 | 1,400 | 1,440 | +54 | +3.9 | 145,200 |
| 12/13 | 1,337 | 1,386 | 1,320 | 1,386 | +35 | +2.6 | 76,200 |
| 12/12 | 1,375 | 1,376 | 1,347 | 1,351 | -3 | -0.2 | 84,600 |
| 12/11 | 1,401 | 1,409 | 1,354 | 1,354 | -37 | -2.7 | 56,500 |
| 12/10 | 1,411 | 1,423 | 1,391 | 1,391 | -14 | -1.0 | 40,000 |
| 12/9 | 1,408 | 1,421 | 1,392 | 1,405 | +17 | +1.2 | 70,500 |
| 12/6 | 1,402 | 1,412 | 1,386 | 1,388 | -21 | -1.5 | 27,300 |
| 12/5 | 1,384 | 1,409 | 1,384 | 1,409 | +19 | +1.4 | 24,600 |
| 12/4 | 1,379 | 1,408 | 1,379 | 1,390 | +11 | +0.8 | 32,400 |
| 12/3 | 1,409 | 1,410 | 1,356 | 1,379 | -31 | -2.2 | 68,300 |
| 12/2 | 1,416 | 1,416 | 1,396 | 1,410 | 0 | 0.0 | 26,200 |
| 11/29 | 1,389 | 1,413 | 1,389 | 1,410 | +10 | +0.7 | 30,700 |
| 11/28 | 1,370 | 1,405 | 1,365 | 1,400 | +10 | +0.7 | 27,500 |
| 11/27 | 1,400 | 1,403 | 1,385 | 1,390 | -22 | -1.6 | 42,800 |
| 11/26 | 1,405 | 1,412 | 1,387 | 1,412 | +18 | +1.3 | 35,200 |
| 11/25 | 1,401 | 1,410 | 1,394 | 1,394 | 0 | 0.0 | 51,700 |
| 11/22 | 1,392 | 1,404 | 1,379 | 1,394 | -5 | -0.4 | 33,100 |
| 11/21 | 1,371 | 1,400 | 1,371 | 1,399 | +28 | +2.0 | 43,900 |
| 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 |
▶︎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
