！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
1,404.8
円
(13:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,401 | 1,412 | 1,387 | 1,404 | +10 | +0.7 | 71,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 991 | 1,019 | 862 | 882 | -238 | -21.3 | 4,230,400 |
| 9/13 | 1,133 | 1,154 | 1,092 | 1,120 | -15 | -1.3 | 1,432,800 |
| 9/6 | 1,026 | 1,146 | 1,011 | 1,135 | +105 | +10.2 | 1,514,800 |
| 8/30 | 990 | 1,036 | 965 | 1,030 | +15 | +1.5 | 1,281,100 |
| 8/23 | 1,017 | 1,079 | 1,001 | 1,015 | +1 | +0.1 | 1,351,100 |
| 8/16 | 1,021 | 1,059 | 998 | 1,014 | -28 | -2.7 | 832,700 |
| 8/9 | 1,078 | 1,085 | 971 | 1,042 | -41 | -3.8 | 1,728,900 |
| 8/2 | 1,086 | 1,134 | 1,066 | 1,083 | -7 | -0.6 | 2,085,800 |
| 7/26 | 1,076 | 1,208 | 1,056 | 1,090 | +18 | +1.7 | 5,684,500 |
| 7/19 | 1,053 | 1,115 | 1,037 | 1,072 | +18 | +1.7 | 2,689,100 |
| 7/12 | 1,055 | 1,096 | 1,019 | 1,054 | +4 | +0.4 | 2,849,300 |
| 7/5 | 1,200 | 1,208 | 1,015 | 1,050 | -135 | -11.4 | 3,615,200 |
| 6/28 | 1,323 | 1,354 | 1,148 | 1,185 | -138 | -10.4 | 3,462,200 |
| 6/21 | 1,255 | 1,365 | 1,213 | 1,323 | +214 | +19.3 | 5,903,200 |
| 6/14 | 1,054 | 1,135 | 1,032 | 1,109 | +84 | +8.2 | 1,748,900 |
| 6/7 | 1,003 | 1,050 | 929 | 1,025 | +10 | +1.0 | 1,018,700 |
| 5/31 | 1,038 | 1,052 | 1,008 | 1,015 | -14 | -1.4 | 528,700 |
| 5/24 | 1,083 | 1,090 | 999 | 1,029 | -27 | -2.6 | 887,000 |
| 5/17 | 1,072 | 1,093 | 986 | 1,056 | -24 | -2.2 | 1,001,200 |
| 5/10 | 1,119 | 1,156 | 1,067 | 1,080 | -41 | -3.7 | 624,500 |
| 4/26 | 1,156 | 1,206 | 1,109 | 1,121 | -37 | -3.2 | 974,000 |
| 4/19 | 1,160 | 1,206 | 1,127 | 1,158 | +55 | +5.0 | 1,526,900 |
| 4/12 | 1,054 | 1,122 | 987 | 1,103 | +66 | +6.4 | 1,237,500 |
| 4/5 | 973 | 1,043 | 925 | 1,037 | +78 | +8.1 | 1,546,600 |
| 3/29 | 904 | 974 | 887 | 959 | +16 | +1.7 | 1,185,400 |
| 3/22 | 982 | 1,006 | 931 | 943 | -21 | -2.2 | 595,000 |
| 3/15 | 972 | 1,046 | 933 | 964 | -68 | -6.6 | 1,427,500 |
| 3/8 | 1,096 | 1,143 | 1,022 | 1,032 | -35 | -3.3 | 1,318,400 |
| 3/1 | 974 | 1,092 | 964 | 1,067 | ー | ー | 1,673,500 |
▶︎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
