！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,410 | 1,586 | 1,364 | 1,568 | +226 | +16.8 | 1,855,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,450 | 1,450 | 1,280 | 1,342 | -102 | -7.1 | 967,800 |
| 24/12 | 1,416 | 1,522 | 1,320 | 1,444 | +34 | +2.4 | 1,453,500 |
| 24/11 | 1,263 | 1,413 | 1,256 | 1,410 | +132 | +10.3 | 866,300 |
| 24/10 | 1,179 | 1,299 | 1,121 | 1,278 | +106 | +9.0 | 1,129,400 |
| 24/09 | 1,258 | 1,270 | 1,151 | 1,172 | -62 | -5.0 | 1,115,400 |
| 24/08 | 1,387 | 1,387 | 953 | 1,234 | -154 | -11.1 | 1,658,700 |
| 24/07 | 1,302 | 1,412 | 1,296 | 1,388 | +96 | +7.4 | 1,380,200 |
| 24/06 | 1,412 | 1,427 | 1,167 | 1,292 | -109 | -7.8 | 3,449,400 |
| 24/05 | 1,422 | 1,503 | 1,357 | 1,401 | -44 | -3.0 | 1,597,700 |
| 24/04 | 1,577 | 1,579 | 1,355 | 1,445 | -116 | -7.4 | 3,652,300 |
| 24/03 | 1,657 | 1,697 | 1,336 | 1,561 | -95 | -5.7 | 4,454,100 |
| 24/02 | 1,501 | 1,694 | 1,409 | 1,656 | +140 | +9.2 | 2,186,900 |
| 24/01 | 1,458 | 1,547 | 1,393 | 1,516 | +59 | +4.1 | 2,580,700 |
| 23/12 | 1,196 | 1,461 | 1,106 | 1,457 | +268 | +22.5 | 8,121,700 |
| 23/11 | 1,048 | 1,189 | 1,023 | 1,189 | +158 | +15.3 | 1,393,800 |
| 23/10 | 1,198 | 1,213 | 990 | 1,031 | -169 | -14.1 | 2,107,800 |
| 23/09 | 1,214 | 1,513 | 1,126 | 1,200 | -6 | -0.5 | 7,179,200 |
| 23/08 | 1,187 | 1,261 | 1,034 | 1,206 | +26 | +2.2 | 2,443,600 |
| 23/07 | 1,419 | 1,429 | 1,167 | 1,180 | -234 | -16.6 | 2,128,600 |
| 23/06 | 1,588 | 1,917 | 1,404 | 1,414 | -166 | -10.5 | 5,070,000 |
| 23/05 | 1,550 | 1,615 | 1,476 | 1,580 | +36 | +2.3 | 946,100 |
| 23/04 | 1,478 | 1,558 | 1,393 | 1,544 | +96 | +6.6 | 2,289,300 |
| 23/03 | 1,126 | 1,458 | 1,126 | 1,448 | +316 | +27.9 | 2,265,600 |
| 23/02 | 1,127 | 1,154 | 1,086 | 1,132 | +12 | +1.1 | 402,300 |
| 23/01 | 975 | 1,128 | 972 | 1,120 | +137 | +13.9 | 820,800 |
| 22/12 | 1,150 | 1,162 | 972 | 983 | -173 | -15.0 | 1,074,200 |
| 22/11 | 1,102 | 1,205 | 1,056 | 1,156 | +54 | +4.9 | 817,400 |
| 22/10 | 912 | 1,106 | 892 | 1,102 | +186 | +20.3 | 1,188,100 |
| 22/09 | 891 | 944 | 856 | 916 | +17 | +1.9 | 869,400 |
| 22/08 | 883 | 951 | 870 | 899 | +25 | +2.9 | 781,000 |
▶︎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
