！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,360 | 1,400 | 1,353 | 1,399 | +38 | +2.8 | 172,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,352 | 1,399 | 1,351 | 1,361 | +9 | +0.7 | 250,700 |
| 11/8 | 1,264 | 1,360 | 1,256 | 1,352 | +84 | +6.6 | 215,600 |
| 11/1 | 1,145 | 1,299 | 1,134 | 1,268 | +143 | +12.7 | 383,300 |
| 10/25 | 1,180 | 1,187 | 1,121 | 1,125 | -49 | -4.2 | 205,000 |
| 10/18 | 1,189 | 1,198 | 1,160 | 1,174 | -9 | -0.8 | 130,700 |
| 10/11 | 1,220 | 1,220 | 1,183 | 1,183 | -13 | -1.1 | 196,100 |
| 10/4 | 1,177 | 1,199 | 1,156 | 1,196 | -33 | -2.7 | 346,700 |
| 9/27 | 1,242 | 1,245 | 1,194 | 1,229 | -13 | -1.1 | 164,400 |
| 9/20 | 1,238 | 1,262 | 1,208 | 1,242 | +66 | +5.6 | 280,700 |
| 9/13 | 1,158 | 1,234 | 1,151 | 1,176 | -12 | -1.0 | 348,000 |
| 9/6 | 1,258 | 1,270 | 1,185 | 1,188 | -46 | -3.7 | 240,400 |
| 8/30 | 1,232 | 1,250 | 1,220 | 1,234 | -4 | -0.3 | 151,000 |
| 8/23 | 1,222 | 1,270 | 1,196 | 1,238 | -9 | -0.7 | 302,900 |
| 8/16 | 1,145 | 1,247 | 1,145 | 1,247 | +92 | +8.0 | 192,400 |
| 8/9 | 1,146 | 1,198 | 953 | 1,155 | -81 | -6.6 | 768,700 |
| 8/2 | 1,378 | 1,400 | 1,227 | 1,236 | -127 | -9.3 | 355,100 |
| 7/26 | 1,400 | 1,407 | 1,316 | 1,363 | -43 | -3.1 | 310,700 |
| 7/19 | 1,387 | 1,412 | 1,364 | 1,406 | +29 | +2.1 | 239,100 |
| 7/12 | 1,341 | 1,378 | 1,322 | 1,377 | +36 | +2.7 | 356,400 |
| 7/5 | 1,302 | 1,358 | 1,296 | 1,341 | +49 | +3.8 | 362,600 |
| 6/28 | 1,205 | 1,315 | 1,202 | 1,292 | +91 | +7.6 | 546,600 |
| 6/21 | 1,234 | 1,260 | 1,167 | 1,201 | -158 | -11.6 | 1,971,800 |
| 6/14 | 1,375 | 1,405 | 1,332 | 1,359 | -10 | -0.7 | 610,000 |
| 6/7 | 1,412 | 1,427 | 1,355 | 1,369 | -32 | -2.3 | 321,000 |
| 5/31 | 1,415 | 1,434 | 1,357 | 1,401 | -5 | -0.4 | 610,800 |
| 5/24 | 1,465 | 1,503 | 1,406 | 1,406 | -68 | -4.6 | 301,100 |
| 5/17 | 1,461 | 1,498 | 1,442 | 1,474 | +6 | +0.4 | 319,300 |
| 5/10 | 1,438 | 1,476 | 1,437 | 1,468 | +35 | +2.4 | 240,100 |
| 5/2 | 1,436 | 1,459 | 1,411 | 1,433 | +15 | +1.1 | 227,500 |
| 4/26 | 1,372 | 1,520 | 1,365 | 1,418 | +47 | +3.4 | 1,767,000 |
▶︎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
