フリー(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,330（2025年8月5日）
- 年初来安値
- 2,216（2026年2月4日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 2,300 | 2,308 | 2,230 | 2,286 | 872,100 | 2,286 | --- | 6.83 |
| 2026/2/5 | 2,286 | 2,365 | 2,251 | 2,323 | 1,251,200 | 2,323 | --- | 6.94 |
| 2026/2/4 | 2,470 | 2,488 | 2,216 | 2,275 | 2,004,800 | 2,275 | --- | 6.79 |
| 2026/2/3 | 2,551 | 2,647 | 2,540 | 2,601 | 628,100 | 2,601 | --- | 7.77 |
| 2026/2/2 | 2,675 | 2,752 | 2,564 | 2,595 | 754,200 | 2,595 | --- | 7.75 |
| 2026/1/30 | 2,658 | 2,735 | 2,651 | 2,711 | 598,200 | 2,711 | --- | 8.1 |
| 2026/1/29 | 2,925 | 2,933 | 2,712 | 2,732 | 1,002,400 | 2,732 | --- | 8.16 |
| 2026/1/28 | 2,909 | 2,966 | 2,909 | 2,954 | 418,000 | 2,954 | --- | 8.82 |
| 2026/1/27 | 2,917 | 2,955 | 2,899 | 2,918 | 323,500 | 2,918 | --- | 8.71 |
| 2026/1/26 | 2,954 | 2,973 | 2,903 | 2,906 | 382,500 | 2,906 | --- | 8.68 |
| 2026/1/23 | 3,010 | 3,025 | 2,951 | 2,958 | 369,200 | 2,958 | ||
| 2026/1/22 | 2,964 | 3,025 | 2,930 | 2,966 | 488,600 | 2,966 | ||
| 2026/1/21 | 2,886 | 2,956 | 2,877 | 2,956 | 449,600 | 2,956 | ||
| 2026/1/20 | 3,005 | 3,040 | 2,900 | 2,900 | 413,100 | 2,900 | ||
| 2026/1/19 | 3,025 | 3,050 | 2,990 | 3,000 | 378,800 | 3,000 | ||
| 2026/1/16 | 3,140 | 3,220 | 3,045 | 3,055 | 471,500 | 3,055 | ||
| 2026/1/15 | 3,090 | 3,210 | 3,070 | 3,210 | 445,000 | 3,210 | ||
| 2026/1/14 | 3,070 | 3,110 | 3,030 | 3,055 | 186,400 | 3,055 | ||
| 2026/1/13 | 3,100 | 3,100 | 3,050 | 3,085 | 183,800 | 3,085 | ||
| 2026/1/9 | 3,055 | 3,110 | 3,030 | 3,050 | 209,900 | 3,050 |
1〜20/244件
