KabuInsight

フリービット

3843
プライム/情報･通信業/FreeBit Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,539.01,561.01,539.01,552.0-8.0-0.51%67,100
2026-03-121,591.01,591.01,556.01,560.0-40.0-2.50%43,700
2026-03-111,600.01,622.01,590.01,600.0+6.0+0.38%46,200
2026-03-101,587.01,604.01,572.01,594.0+39.0+2.51%45,500
2026-03-091,525.01,558.01,523.01,555.0-38.0-2.39%69,400
2026-03-061,557.01,599.01,549.01,593.0+14.0+0.89%50,700
2026-03-051,538.01,587.01,534.01,579.0+56.0+3.68%48,400
2026-03-041,543.01,545.01,495.01,523.0-43.0-2.75%125,700
2026-03-031,610.01,610.01,561.01,566.0-54.0-3.33%93,900
2026-03-021,608.01,627.01,589.01,620.0+20.0+1.25%74,900
2026-02-271,570.01,600.01,570.01,600.0+30.0+1.91%36,600
2026-02-261,568.01,593.01,568.01,570.0+12.0+0.77%37,800
2026-02-251,536.01,570.01,536.01,558.0+22.0+1.43%54,100
2026-02-241,540.01,547.01,522.01,536.0-12.0-0.78%45,700
2026-02-201,570.01,571.01,544.01,548.0-30.0-1.90%31,400
2026-02-191,580.01,586.01,571.01,578.0+5.0+0.32%30,100
2026-02-181,562.01,579.01,562.01,573.0+13.0+0.83%36,000
2026-02-171,580.01,580.01,555.01,560.0-10.0-0.64%47,800
2026-02-161,570.01,582.01,561.01,570.0-5.0-0.32%35,300
2026-02-131,601.01,619.01,574.01,575.0-41.0-2.54%64,300
2026-02-121,634.01,640.01,609.01,616.0-15.0-0.92%49,500
2026-02-101,612.01,640.01,612.01,631.0+19.0+1.18%45,000
2026-02-091,605.01,620.01,603.01,612.0+7.0+0.44%35,500
2026-02-061,609.01,612.01,589.01,605.0-20.0-1.23%43,500
2026-02-051,622.01,649.01,618.01,625.0+3.0+0.18%45,900
2026-02-041,617.01,628.01,603.01,622.0-6.0-0.37%36,200
2026-02-031,606.01,634.01,588.01,628.0+27.0+1.69%45,900
2026-02-021,647.01,652.01,601.01,601.0-46.0-2.79%62,400
2026-01-301,642.01,652.01,629.01,647.0-12.0-0.72%50,400
2026-01-291,650.01,660.01,622.01,659.0+19.0+1.16%59,500
2026-01-281,660.01,668.01,640.01,640.0-28.0-1.68%71,300
2026-01-271,666.01,683.01,654.01,668.0-20.0-1.18%46,100
2026-01-261,707.01,709.01,685.01,688.0-31.0-1.80%49,500
2026-01-231,718.01,737.01,711.01,719.0+22.0+1.30%67,500
2026-01-221,682.01,719.01,680.01,697.0+15.0+0.89%42,300
2026-01-211,652.01,688.01,645.01,682.0+8.0+0.48%55,400
2026-01-201,702.01,711.01,671.01,674.0-27.0-1.59%51,800
2026-01-191,758.01,758.01,701.01,701.0-24.0-1.39%65,400
2026-01-161,750.01,756.01,722.01,725.0-29.0-1.65%60,400
2026-01-151,700.01,755.01,700.01,754.0+40.0+2.33%72,400
2026-01-141,692.01,717.01,692.01,714.0+18.0+1.06%36,600
2026-01-131,717.01,717.01,690.01,696.0-10.0-0.59%58,200
2026-01-091,690.01,713.01,690.01,706.0+11.0+0.65%26,000
2026-01-081,695.01,717.01,687.01,695.0-22.0-1.28%31,300
2026-01-071,649.01,721.01,645.01,717.0+62.0+3.75%111,300
2026-01-061,668.01,682.01,651.01,655.0-29.0-1.72%72,700
2026-01-051,671.01,693.01,637.01,684.0-10.0-0.59%87,200
2025-12-301,645.01,736.01,645.01,694.0+34.0+2.05%137,500
2025-12-291,661.01,667.01,637.01,660.0-1.0-0.06%49,200
2025-12-261,660.01,669.01,650.01,661.0+7.0+0.42%56,900
2025-12-251,650.01,668.01,646.01,654.0+4.0+0.24%41,200
2025-12-241,665.01,685.01,650.01,650.0-34.0-2.02%40,000
2025-12-231,629.01,691.01,629.01,684.0+37.0+2.25%73,700
2025-12-221,630.01,650.01,624.01,647.0+14.0+0.86%35,100
2025-12-191,619.01,644.01,616.01,633.0+8.0+0.49%33,000
2025-12-181,610.01,628.01,609.01,625.0-12.0-0.73%21,300
2025-12-171,608.01,647.01,605.01,637.0+12.0+0.74%42,800
2025-12-161,659.01,663.01,586.01,625.0-48.0-2.87%104,400
2025-12-151,600.01,690.01,600.01,673.0+98.0+6.22%142,800
2025-12-121,537.01,580.01,537.01,575.0+44.0+2.87%71,000
2025-12-111,558.01,558.01,531.01,531.0-17.0-1.10%38,700
2025-12-101,532.01,549.01,518.01,548.0+7.0+0.45%31,700
2025-12-091,550.01,563.01,532.01,541.0-22.0-1.41%34,000
2025-12-081,574.01,580.01,553.01,563.0-3.0-0.19%26,100
2025-12-051,569.01,575.01,559.01,566.0-23.0-1.45%36,900
2025-12-041,565.01,599.01,556.01,589.0+31.0+1.99%40,700
2025-12-031,590.01,590.01,558.01,558.0-32.0-2.01%27,400
2025-12-021,597.01,606.01,579.01,590.0-18.0-1.12%31,600
2025-12-011,613.01,636.01,586.01,608.0+16.0+1.01%50,900
2025-11-281,612.01,612.01,575.01,592.0-20.0-1.24%74,000
2025-11-271,614.01,630.01,612.01,612.0+4.0+0.25%20,500
2025-11-261,599.01,608.01,592.01,608.0+26.0+1.64%23,500
2025-11-251,603.01,605.01,579.01,582.0-12.0-0.75%20,500
2025-11-211,557.01,595.01,557.01,594.0+24.0+1.53%24,900
2025-11-201,584.01,592.01,561.01,570.0-1.0-0.06%20,500
2025-11-191,553.01,579.01,550.01,571.0+14.0+0.90%28,400
2025-11-181,565.01,580.01,552.01,557.0-20.0-1.27%25,100
2025-11-171,570.01,581.01,558.01,577.0+15.0+0.96%18,800
2025-11-141,556.01,579.01,556.01,562.0-3.0-0.19%34,000
2025-11-131,585.01,588.01,560.01,565.0-12.0-0.76%12,100
2025-11-121,550.01,585.01,550.01,577.0+28.0+1.81%33,300
2025-11-111,567.01,575.01,541.01,549.0-15.0-0.96%21,000
2025-11-101,583.01,584.01,563.01,564.0-19.0-1.20%19,600
2025-11-071,560.01,583.01,548.01,583.0+19.0+1.21%42,800
2025-11-061,550.01,581.01,550.01,564.0+13.0+0.84%25,300
2025-11-051,559.01,559.01,521.01,551.0-8.0-0.51%41,200
2025-11-041,584.01,589.01,554.01,559.0-30.0-1.89%43,000
2025-10-311,578.01,592.01,561.01,589.0+11.0+0.70%42,100
2025-10-301,567.01,593.01,567.01,578.0+5.0+0.32%49,000
2025-10-291,566.01,584.01,556.01,573.0-3.0-0.19%163,500
2025-10-281,604.01,612.01,573.01,576.0-53.0-3.25%42,900
2025-10-271,613.01,633.01,610.01,629.0+33.0+2.07%40,900
2025-10-241,617.01,626.01,596.01,596.0-20.0-1.24%33,900
2025-10-231,611.01,637.01,611.01,616.0-7.0-0.43%28,700
2025-10-221,630.01,635.01,610.01,623.0+2.0+0.12%43,300
2025-10-211,633.01,640.01,618.01,621.0+1.0+0.06%40,500
2025-10-201,634.01,638.01,609.01,620.0+14.0+0.87%36,600
2025-10-171,619.01,633.01,602.01,606.0-5.0-0.31%46,000
2025-10-161,619.01,628.01,602.01,611.0-5.0-0.31%64,500
2025-10-151,526.01,628.01,526.01,616.0+90.0+5.90%67,700
2025-10-141,536.01,550.01,522.01,526.0-23.0-1.48%48,300
2025-10-101,551.01,568.01,542.01,549.0-21.0-1.34%45,100
2025-10-091,573.01,581.01,556.01,570.0-5.0-0.32%48,200
2025-10-081,583.01,607.01,575.01,575.0-5.0-0.32%23,100
2025-10-071,603.01,608.01,579.01,580.0-16.0-1.00%24,900
2025-10-061,603.01,607.01,576.01,596.0+24.0+1.53%47,900
2025-10-031,539.01,590.01,539.01,572.0+17.0+1.09%29,800
2025-10-021,561.01,574.01,540.01,555.0+3.0+0.19%46,700
2025-10-011,630.01,630.01,551.01,552.0-85.0-5.19%64,400
2025-09-301,650.01,650.01,632.01,637.0-27.0-1.62%40,600
2025-09-291,687.01,690.01,650.01,664.0-22.0-1.30%57,900
2025-09-261,665.01,690.01,658.01,686.0+30.0+1.81%64,600
2025-09-251,638.01,667.01,638.01,656.0+11.0+0.67%44,500
2025-09-241,658.01,658.01,636.01,645.0-3.0-0.18%27,200
2025-09-221,645.01,665.01,637.01,648.0+6.0+0.37%47,100
2025-09-191,675.01,679.01,631.01,642.0-33.0-1.97%88,400
2025-09-181,710.01,712.01,660.01,675.0-19.0-1.12%82,100
2025-09-171,656.01,715.01,636.01,694.0+21.0+1.26%103,800
2025-09-161,700.01,720.01,620.01,673.0+28.0+1.70%168,800
2025-09-121,616.01,645.01,608.01,645.0——51,600

直近120営業日分を表示