！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
1,396.3
円
(11:20)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,360 | 1,404 | 1,353 | 1,396 | +35 | +2.6 | 146,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,440 | 1,445 | 1,355 | 1,371 | -76 | -5.3 | 509,000 |
| 4/12 | 1,427 | 1,480 | 1,408 | 1,447 | +21 | +1.5 | 565,900 |
| 4/5 | 1,577 | 1,579 | 1,414 | 1,426 | -135 | -8.7 | 709,300 |
| 3/29 | 1,409 | 1,594 | 1,407 | 1,561 | +144 | +10.2 | 1,012,100 |
| 3/22 | 1,370 | 1,468 | 1,370 | 1,417 | +59 | +4.3 | 678,000 |
| 3/15 | 1,510 | 1,537 | 1,336 | 1,358 | -312 | -18.7 | 1,621,600 |
| 3/8 | 1,635 | 1,697 | 1,576 | 1,670 | +35 | +2.1 | 1,071,400 |
| 3/1 | 1,642 | 1,694 | 1,622 | 1,635 | -4 | -0.2 | 474,200 |
| 2/22 | 1,523 | 1,682 | 1,513 | 1,639 | +126 | +8.3 | 778,400 |
| 2/16 | 1,455 | 1,526 | 1,422 | 1,513 | +64 | +4.4 | 395,500 |
| 2/9 | 1,489 | 1,501 | 1,409 | 1,449 | -37 | -2.5 | 389,300 |
| 2/2 | 1,526 | 1,538 | 1,463 | 1,486 | -33 | -2.2 | 573,600 |
| 1/26 | 1,461 | 1,547 | 1,452 | 1,519 | +62 | +4.3 | 503,400 |
| 1/19 | 1,395 | 1,504 | 1,394 | 1,457 | +40 | +2.8 | 735,300 |
| 1/12 | 1,434 | 1,460 | 1,393 | 1,417 | +6 | +0.4 | 621,800 |
| 1/5 | 1,458 | 1,474 | 1,408 | 1,411 | -46 | -3.2 | 367,100 |
| 12/29 | 1,400 | 1,461 | 1,292 | 1,457 | +73 | +5.3 | 1,197,900 |
| 12/22 | 1,345 | 1,419 | 1,322 | 1,384 | +39 | +2.9 | 874,600 |
| 12/15 | 1,333 | 1,421 | 1,261 | 1,345 | +222 | +19.8 | 5,165,000 |
| 12/8 | 1,181 | 1,205 | 1,106 | 1,123 | -49 | -4.2 | 786,600 |
| 12/1 | 1,172 | 1,199 | 1,144 | 1,172 | +18 | +1.6 | 382,900 |
| 11/24 | 1,107 | 1,172 | 1,107 | 1,154 | +54 | +4.9 | 370,000 |
| 11/17 | 1,078 | 1,100 | 1,044 | 1,100 | +36 | +3.4 | 287,100 |
| 11/10 | 1,081 | 1,098 | 1,042 | 1,064 | +5 | +0.5 | 323,300 |
| 11/2 | 1,010 | 1,062 | 990 | 1,059 | +42 | +4.1 | 350,000 |
| 10/27 | 1,027 | 1,055 | 992 | 1,017 | -24 | -2.3 | 427,100 |
| 10/20 | 1,058 | 1,086 | 1,027 | 1,041 | -27 | -2.5 | 398,900 |
| 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 |
▶︎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
