KabuInsight

フリークアウト・ホールディングス

6094
グロース/サービス業/FreakOut Holdings,inc.
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
2026-03-13706.0727.0706.0718.0-3.0-0.42%20,200
2026-03-12730.0730.0704.0721.0-1.0-0.14%6,700
2026-03-11715.0741.0710.0722.0+7.0+0.98%20,200
2026-03-10703.0728.0703.0715.0+12.0+1.71%13,100
2026-03-09719.0739.0684.0703.0-46.0-6.14%73,600
2026-03-06736.0759.0723.0749.0+12.0+1.63%22,900
2026-03-05699.0743.0699.0737.0+38.0+5.44%17,200
2026-03-04720.0746.0655.0699.0-29.0-3.98%58,000
2026-03-03751.0766.0726.0728.0-37.0-4.84%17,700
2026-03-02765.0780.0745.0765.00.00.00%44,900
2026-02-27724.0765.0703.0765.0+41.0+5.66%32,100
2026-02-26752.0752.0720.0724.0-14.0-1.90%19,500
2026-02-25727.0759.0717.0738.0+24.0+3.36%22,200
2026-02-24741.0796.0714.0714.0+1.0+0.14%96,400
2026-02-20705.0734.0696.0713.0-22.0-2.99%65,300
2026-02-19725.0738.0712.0735.0-5.0-0.68%24,800
2026-02-18701.0745.0687.0740.0+28.0+3.93%66,200
2026-02-17663.0718.0634.0712.0+43.0+6.43%186,900
2026-02-16669.0669.0658.0669.0+100.0+17.57%259,600
2026-02-13572.0582.0565.0569.0-3.0-0.52%17,500
2026-02-12555.0582.0555.0572.0+14.0+2.51%32,600
2026-02-10558.0558.0547.0558.0+4.0+0.72%23,000
2026-02-09543.0554.0540.0554.0+14.0+2.59%13,100
2026-02-06537.0541.0535.0540.0+3.0+0.56%16,800
2026-02-05551.0551.0534.0537.0-7.0-1.29%12,500
2026-02-04545.0545.0535.0544.0-3.0-0.55%4,900
2026-02-03548.0570.0541.0547.0+25.0+4.79%62,000
2026-02-02523.0532.0522.0522.0-7.0-1.32%8,200
2026-01-30542.0544.0527.0529.0-10.0-1.86%9,500
2026-01-29536.0540.0531.0539.0+3.0+0.56%6,000
2026-01-28533.0539.0530.0536.0+1.0+0.19%6,800
2026-01-27538.0540.0532.0535.0-3.0-0.56%7,300
2026-01-26544.0547.0534.0538.0-1.0-0.19%30,100
2026-01-23538.0540.0537.0539.0+2.0+0.37%2,600
2026-01-22533.0537.0530.0537.0+5.0+0.94%2,300
2026-01-21535.0537.0532.0532.0-4.0-0.75%4,800
2026-01-20549.0549.0536.0536.0-8.0-1.47%7,500
2026-01-19545.0552.0541.0544.0-1.0-0.18%4,300
2026-01-16538.0548.0534.0545.0+8.0+1.49%4,900
2026-01-15540.0540.0536.0537.00.00.00%20,500
2026-01-14546.0550.0537.0537.0-12.0-2.19%12,300
2026-01-13555.0555.0548.0549.0-1.0-0.18%27,800
2026-01-09529.0550.0528.0550.0+22.0+4.17%12,300
2026-01-08532.0541.0521.0528.0-7.0-1.31%18,500
2026-01-07525.0535.0523.0535.0+7.0+1.33%7,500
2026-01-06521.0528.0521.0528.0+8.0+1.54%6,400
2026-01-05520.0524.0513.0520.0+1.0+0.19%16,900
2025-12-30524.0524.0512.0519.0-2.0-0.38%12,600
2025-12-29513.0526.0512.0521.0+9.0+1.76%22,900
2025-12-26517.0520.0512.0512.0-5.0-0.97%25,800
2025-12-25512.0524.0512.0517.0-3.0-0.58%29,100
2025-12-24529.0530.0514.0520.0-7.0-1.33%29,900
2025-12-23522.0534.0522.0527.0+4.0+0.76%23,000
2025-12-22527.0529.0518.0523.00.00.00%28,100
2025-12-19524.0531.0520.0523.0-3.0-0.57%34,000
2025-12-18517.0533.0515.0526.0+2.0+0.38%53,500
2025-12-17517.0524.0508.0524.0+4.0+0.77%12,100
2025-12-16534.0537.0508.0520.0-14.0-2.62%32,000
2025-12-15535.0539.0528.0534.0-2.0-0.37%10,200
2025-12-12506.0538.0505.0536.0+25.0+4.89%92,500
2025-12-11523.0526.0511.0511.0-11.0-2.11%10,600
2025-12-10523.0524.0519.0522.0-1.0-0.19%5,500
2025-12-09514.0524.0514.0523.0+9.0+1.75%14,400
2025-12-08519.0522.0506.0514.0-8.0-1.53%44,700
2025-12-05524.0524.0516.0522.0+8.0+1.56%6,300
2025-12-04511.0526.0508.0514.0+3.0+0.59%25,500
2025-12-03522.0524.0511.0511.0-13.0-2.48%17,900
2025-12-02543.0543.0522.0524.0-13.0-2.42%18,900
2025-12-01527.0537.0527.0537.0+1.0+0.19%6,300
2025-11-28545.0549.0533.0536.0-9.0-1.65%19,100
2025-11-27545.0549.0542.0545.0-3.0-0.55%5,400
2025-11-26548.0550.0538.0548.00.00.00%11,400
2025-11-25541.0559.0540.0548.0+7.0+1.29%13,900
2025-11-21539.0543.0535.0541.0+2.0+0.37%3,500
2025-11-20538.0552.0527.0539.0+5.0+0.94%21,200
2025-11-19537.0541.0533.0534.0-3.0-0.56%8,300
2025-11-18548.0561.0531.0537.0-21.0-3.76%46,700
2025-11-17554.0560.0542.0558.0+53.0+10.50%85,800
2025-11-14503.0513.0503.0505.0+2.0+0.40%14,500
2025-11-13499.0508.0499.0503.00.00.00%11,800
2025-11-12503.0506.0498.0503.0+2.0+0.40%13,800
2025-11-11507.0508.0500.0501.0-4.0-0.79%9,300
2025-11-10490.0511.0490.0505.0+15.0+3.06%25,300
2025-11-07495.0495.0490.0490.0-6.0-1.21%6,600
2025-11-06490.0496.0490.0496.0+6.0+1.22%4,600
2025-11-05493.0494.0490.0490.0-2.0-0.41%4,200
2025-11-04498.0498.0492.0492.0-7.0-1.40%6,500
2025-10-31496.0500.0492.0499.0+3.0+0.60%14,100
2025-10-30499.0499.0490.0496.0-3.0-0.60%13,900
2025-10-29500.0503.0499.0499.0-2.0-0.40%7,100
2025-10-28506.0509.0501.0501.0-5.0-0.99%4,200
2025-10-27507.0508.0501.0506.0+1.0+0.20%10,500
2025-10-24503.0507.0503.0505.0+1.0+0.20%6,600
2025-10-23508.0510.0501.0504.0-4.0-0.79%13,000
2025-10-22510.0510.0505.0508.0-1.0-0.20%8,100
2025-10-21515.0515.0509.0509.0-6.0-1.17%3,700
2025-10-20507.0515.0507.0515.0+8.0+1.58%3,800
2025-10-17512.0518.0507.0507.0-6.0-1.17%39,800
2025-10-16512.0519.0512.0513.0+2.0+0.39%8,200
2025-10-15508.0516.0507.0511.0+3.0+0.59%5,200
2025-10-14502.0511.0502.0508.0-2.0-0.39%12,600
2025-10-10509.0514.0508.0510.0+1.0+0.20%7,100
2025-10-09518.0518.0506.0509.0-9.0-1.74%17,300
2025-10-08521.0524.0513.0518.0-3.0-0.58%11,700
2025-10-07521.0521.0511.0521.0+1.0+0.19%14,200
2025-10-06508.0522.0506.0520.0+8.0+1.56%27,200
2025-10-03507.0516.0499.0512.0+2.0+0.39%17,300
2025-10-02517.0520.0510.0510.0-7.0-1.35%5,300
2025-10-01525.0525.0517.0517.0-8.0-1.52%10,200
2025-09-30518.0526.0518.0525.0+4.0+0.77%4,200
2025-09-29530.0542.0517.0521.0-8.0-1.51%14,800
2025-09-26530.0533.0527.0529.0-1.0-0.19%11,800
2025-09-25539.0539.0530.0530.0-9.0-1.67%4,300
2025-09-24530.0539.0520.0539.0+10.0+1.89%52,800
2025-09-22532.0536.0528.0529.0-1.0-0.19%7,600
2025-09-19529.0536.0529.0530.0-2.0-0.38%6,000
2025-09-18530.0535.0526.0532.0+2.0+0.38%5,800
2025-09-17525.0532.0521.0530.0+1.0+0.19%4,700
2025-09-16542.0542.0526.0529.0-8.0-1.49%20,400
2025-09-12546.0546.0525.0537.0——26,300

直近120営業日分を表示