フレンドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 347 | 347 | 342 | 343 | -5 | -1.4% | 7,100 |
| 2025/09/11 | 354 | 354 | 347 | 348 | -6 | -1.7% | 14,500 |
| 2025/09/10 | 356 | 356 | 350 | 354 | -1 | -0.3% | 16,500 |
| 2025/09/09 | 360 | 360 | 354 | 355 | -1 | -0.3% | 3,900 |
| 2025/09/08 | 355 | 359 | 355 | 356 | -2 | -0.6% | 5,000 |
| 2025/09/05 | 364 | 364 | 355 | 358 | -3 | -0.8% | 5,900 |
| 2025/09/04 | 356 | 363 | 356 | 361 | +3 | +0.8% | 2,700 |
| 2025/09/03 | 359 | 359 | 353 | 358 | ±0 | ±0% | 7,100 |
| 2025/09/02 | 361 | 361 | 350 | 358 | -3 | -0.8% | 10,900 |
| 2025/09/01 | 361 | 361 | 357 | 361 | -4 | -1.1% | 7,900 |
| 2025/08/29 | 366 | 368 | 362 | 365 | -1 | -0.3% | 4,200 |
| 2025/08/28 | 370 | 370 | 364 | 366 | -1 | -0.3% | 15,500 |
| 2025/08/27 | 372 | 372 | 367 | 367 | -5 | -1.3% | 3,600 |
| 2025/08/26 | 371 | 372 | 368 | 372 | +3 | +0.8% | 7,700 |
| 2025/08/25 | 369 | 370 | 365 | 369 | +3 | +0.8% | 16,800 |
| 2025/08/22 | 368 | 372 | 362 | 366 | +3 | +0.8% | 21,100 |
| 2025/08/21 | 395 | 395 | 350 | 363 | -34 | -8.6% | 175,100 |
| 2025/08/20 | 395 | 398 | 391 | 397 | +2 | +0.5% | 7,700 |
| 2025/08/19 | 397 | 400 | 395 | 395 | -2 | -0.5% | 6,300 |
| 2025/08/18 | 398 | 404 | 397 | 397 | ±0 | ±0% | 6,900 |
| 2025/08/15 | 406 | 406 | 384 | 397 | -7 | -1.7% | 47,400 |
| 2025/08/14 | 408 | 408 | 399 | 404 | -6 | -1.5% | 12,900 |
| 2025/08/13 | 408 | 410 | 405 | 410 | -4 | -1% | 8,200 |
| 2025/08/12 | 416 | 421 | 413 | 414 | +1 | +0.2% | 10,700 |
| 2025/08/08 | 402 | 416 | 402 | 413 | +11 | +2.7% | 6,100 |
| 2025/08/07 | 401 | 405 | 400 | 402 | -4 | -1% | 5,600 |
| 2025/08/06 | 412 | 412 | 402 | 406 | -6 | -1.5% | 14,000 |
| 2025/08/05 | 419 | 421 | 407 | 412 | -4 | -1% | 29,100 |
| 2025/08/04 | 414 | 421 | 407 | 416 | -6 | -1.4% | 5,200 |
| 2025/08/01 | 419 | 426 | 413 | 422 | +3 | +0.7% | 10,300 |
| 2025/07/31 | 420 | 424 | 418 | 419 | +4 | +1% | 2,100 |
| 2025/07/30 | 412 | 421 | 412 | 415 | +4 | +1% | 7,800 |
| 2025/07/29 | 421 | 421 | 407 | 411 | -9 | -2.1% | 7,600 |
| 2025/07/28 | 417 | 422 | 415 | 420 | +7 | +1.7% | 8,000 |
| 2025/07/25 | 406 | 426 | 406 | 413 | +7 | +1.7% | 19,800 |
| 2025/07/24 | 397 | 415 | 397 | 406 | +8 | +2% | 18,700 |
| 2025/07/23 | 398 | 408 | 396 | 398 | -2 | -0.5% | 17,200 |
| 2025/07/22 | 395 | 400 | 388 | 400 | +5 | +1.3% | 30,400 |
| 2025/07/18 | 433 | 506 | 389 | 395 | -45 | -10.2% | 584,700 |
| 2025/07/17 | 400 | 447 | 399 | 440 | +32 | +7.8% | 69,200 |
| 2025/07/16 | 412 | 429 | 404 | 408 | -7 | -1.7% | 44,800 |
| 2025/07/15 | 389 | 415 | 380 | 415 | +26 | +6.7% | 68,400 |
| 2025/07/14 | 374 | 391 | 374 | 389 | +9 | +2.4% | 14,000 |
| 2025/07/11 | 377 | 384 | 377 | 380 | -3 | -0.8% | 2,200 |
| 2025/07/10 | 385 | 385 | 383 | 383 | -4 | -1% | 11,900 |
| 2025/07/09 | 372 | 387 | 372 | 387 | +16 | +4.3% | 26,300 |
| 2025/07/08 | 357 | 390 | 357 | 371 | +12 | +3.3% | 43,500 |
| 2025/07/07 | 369 | 381 | 355 | 359 | -18 | -4.8% | 42,700 |
| 2025/07/04 | 368 | 407 | 368 | 377 | +3 | +0.8% | 39,900 |
| 2025/07/03 | 367 | 382 | 367 | 374 | ±0 | ±0% | 31,600 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「フレンドリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
