！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,461 | 1,498 | 1,442 | 1,474 | +6 | +0.4 | 372,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 1,070 | 1,115 | 1,041 | 1,068 | +3 | +0.3 | 373,400 |
| 10/6 | 1,198 | 1,213 | 1,057 | 1,065 | -135 | -11.3 | 686,500 |
| 9/29 | 1,230 | 1,259 | 1,175 | 1,200 | -33 | -2.7 | 624,000 |
| 9/22 | 1,305 | 1,306 | 1,175 | 1,233 | -63 | -4.9 | 701,600 |
| 9/15 | 1,391 | 1,513 | 1,247 | 1,296 | +165 | +14.6 | 5,073,800 |
| 9/8 | 1,225 | 1,229 | 1,126 | 1,131 | -94 | -7.7 | 711,800 |
| 9/1 | 1,198 | 1,235 | 1,171 | 1,225 | +24 | +2.0 | 427,100 |
| 8/25 | 1,168 | 1,261 | 1,165 | 1,201 | +42 | +3.6 | 526,800 |
| 8/18 | 1,110 | 1,166 | 1,108 | 1,159 | +50 | +4.5 | 418,900 |
| 8/10 | 1,049 | 1,118 | 1,034 | 1,109 | +37 | +3.5 | 539,100 |
| 8/4 | 1,198 | 1,200 | 1,059 | 1,072 | -116 | -9.8 | 720,200 |
| 7/28 | 1,245 | 1,258 | 1,167 | 1,188 | -59 | -4.7 | 465,300 |
| 7/21 | 1,306 | 1,310 | 1,246 | 1,247 | -59 | -4.5 | 436,700 |
| 7/14 | 1,300 | 1,340 | 1,279 | 1,306 | -10 | -0.8 | 486,900 |
| 7/7 | 1,419 | 1,429 | 1,304 | 1,316 | -98 | -6.9 | 619,200 |
| 6/30 | 1,506 | 1,507 | 1,404 | 1,414 | -106 | -7.0 | 554,100 |
| 6/23 | 1,657 | 1,670 | 1,510 | 1,520 | -122 | -7.4 | 626,700 |
| 6/16 | 1,728 | 1,917 | 1,595 | 1,642 | +114 | +7.5 | 3,192,600 |
| 6/9 | 1,604 | 1,648 | 1,508 | 1,528 | -59 | -3.7 | 636,600 |
| 6/2 | 1,556 | 1,597 | 1,546 | 1,587 | +39 | +2.5 | 173,700 |
| 5/26 | 1,588 | 1,589 | 1,528 | 1,548 | -43 | -2.7 | 220,400 |
| 5/19 | 1,550 | 1,615 | 1,540 | 1,591 | +55 | +3.6 | 342,100 |
| 5/12 | 1,480 | 1,555 | 1,480 | 1,536 | +50 | +3.4 | 182,500 |
| 5/2 | 1,550 | 1,561 | 1,476 | 1,486 | -58 | -3.8 | 87,400 |
| 4/28 | 1,510 | 1,547 | 1,430 | 1,544 | +47 | +3.1 | 860,800 |
| 4/21 | 1,527 | 1,558 | 1,490 | 1,497 | -34 | -2.2 | 299,000 |
| 4/14 | 1,438 | 1,547 | 1,437 | 1,531 | +108 | +7.6 | 519,500 |
| 4/7 | 1,478 | 1,499 | 1,393 | 1,423 | -25 | -1.7 | 610,000 |
| 3/31 | 1,440 | 1,458 | 1,302 | 1,448 | +11 | +0.8 | 649,900 |
| 3/24 | 1,376 | 1,442 | 1,345 | 1,437 | +53 | +3.8 | 399,300 |
▶︎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