！決算発表予定日 2024/06/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,917 (23/06/12) | 990 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,697 (24/03/07) | 1,336 (24/03/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,412 | 1,420 | 1,401 | 1,405 | +4 | +0.3 | 41,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,119 | 1,156 | 986 | 1,015 | -106 | -9.5 | 3,041,400 |
| 19/04 | 973 | 1,206 | 925 | 1,121 | +162 | +16.9 | 5,285,000 |
| 19/03 | 1,021 | 1,143 | 887 | 959 | -79 | -7.6 | 4,824,500 |
| 19/02 | 881 | 1,092 | 838 | 1,038 | +152 | +17.2 | 4,373,000 |
| 19/01 | 707 | 892 | 699 | 886 | +150 | +20.4 | 3,357,100 |
| 18/12 | 1,011 | 1,098 | 686 | 736 | -252 | -25.5 | 6,470,400 |
| 18/11 | 843 | 994 | 795 | 988 | +100 | +11.3 | 2,976,400 |
| 18/10 | 1,100 | 1,118 | 786 | 888 | -207 | -18.9 | 4,216,200 |
| 18/09 | 1,100 | 1,167 | 928 | 1,095 | +7 | +0.6 | 3,979,800 |
| 18/08 | 1,049 | 1,099 | 934 | 1,088 | +49 | +4.7 | 3,612,300 |
| 18/07 | 1,163 | 1,163 | 996 | 1,039 | -134 | -11.4 | 5,658,000 |
| 18/06 | 1,047 | 1,522 | 1,020 | 1,173 | +120 | +11.4 | 14,798,900 |
| 18/05 | 1,067 | 1,212 | 1,029 | 1,053 | -23 | -2.1 | 2,173,700 |
| 18/04 | 1,280 | 1,328 | 1,071 | 1,076 | -196 | -15.4 | 3,343,800 |
| 18/03 | 936 | 1,362 | 880 | 1,272 | +334 | +35.6 | 7,628,300 |
| 18/02 | 1,098 | 1,105 | 821 | 938 | -144 | -13.3 | 3,129,800 |
| 18/01 | 1,184 | 1,203 | 986 | 1,082 | -113 | -9.5 | 5,047,900 |
| 17/12 | 935 | 1,222 | 858 | 1,195 | +259 | +27.7 | 5,206,400 |
| 17/11 | 924 | 959 | 875 | 936 | +13 | +1.4 | 1,160,200 |
| 17/10 | 998 | 1,015 | 898 | 923 | -72 | -7.2 | 1,551,300 |
| 17/09 | 907 | 1,004 | 783 | 995 | +84 | +9.2 | 3,122,400 |
| 17/08 | 895 | 944 | 861 | 911 | +16 | +1.8 | 1,904,200 |
| 17/07 | 905 | 970 | 882 | 895 | -7 | -0.8 | 2,437,500 |
| 17/06 | 995 | 1,044 | 851 | 902 | -93 | -9.4 | 3,712,000 |
| 17/05 | 929 | 1,035 | 914 | 995 | +76 | +8.3 | 4,470,800 |
| 17/04 | 895 | 934 | 761 | 919 | +25 | +2.8 | 4,183,400 |
| 17/03 | 979 | 1,133 | 873 | 894 | -76 | -7.8 | 6,075,400 |
| 17/02 | 920 | 1,030 | 893 | 970 | +50 | +5.4 | 3,141,500 |
| 17/01 | 802 | 995 | 801 | 920 | +118 | +14.7 | 4,691,800 |
| 16/12 | 826 | 846 | 786 | 802 | -19 | -2.3 | 1,839,600 |
▶︎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