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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 389 | 389 | 374 | 374 | -18 | -4.6% | 42,000 |
| 2025/07/01 | 397 | 469 | 389 | 392 | +3 | +0.8% | 663,500 |
| 2025/06/30 | 346 | 389 | 342 | 389 | +46 | +13.4% | 117,600 |
| 2025/06/27 | 339 | 349 | 338 | 343 | +5 | +1.5% | 14,100 |
| 2025/06/26 | 343 | 343 | 338 | 338 | ±0 | ±0% | 2,200 |
| 2025/06/25 | 339 | 341 | 338 | 338 | -2 | -0.6% | 3,700 |
| 2025/06/24 | 342 | 342 | 339 | 340 | -2 | -0.6% | 4,200 |
| 2025/06/23 | 342 | 343 | 340 | 342 | +4 | +1.2% | 6,000 |
| 2025/06/20 | 347 | 347 | 338 | 338 | -7 | -2% | 21,000 |
| 2025/06/19 | 358 | 359 | 344 | 345 | -12 | -3.4% | 34,300 |
| 2025/06/18 | 357 | 358 | 355 | 357 | +2 | +0.6% | 9,200 |
| 2025/06/17 | 355 | 357 | 354 | 355 | -1 | -0.3% | 9,900 |
| 2025/06/16 | 363 | 363 | 355 | 356 | -1 | -0.3% | 17,800 |
| 2025/06/13 | 380 | 380 | 356 | 357 | -21 | -5.6% | 51,900 |
| 2025/06/12 | 376 | 379 | 372 | 378 | +2 | +0.5% | 22,500 |
| 2025/06/11 | 370 | 387 | 366 | 376 | +10 | +2.7% | 43,400 |
| 2025/06/10 | 365 | 370 | 358 | 366 | +7 | +1.9% | 31,100 |
| 2025/06/09 | 362 | 365 | 355 | 359 | -3 | -0.8% | 21,700 |
| 2025/06/06 | 358 | 363 | 356 | 362 | +3 | +0.8% | 6,400 |
| 2025/06/05 | 364 | 381 | 355 | 359 | -8 | -2.2% | 99,500 |
| 2025/06/04 | 374 | 376 | 365 | 367 | -1 | -0.3% | 17,200 |
| 2025/06/03 | 367 | 373 | 360 | 368 | +6 | +1.7% | 21,600 |
| 2025/06/02 | 375 | 383 | 362 | 362 | -7 | -1.9% | 22,300 |
| 2025/05/30 | 378 | 395 | 367 | 369 | -5 | -1.3% | 79,200 |
| 2025/05/29 | 380 | 390 | 368 | 374 | -5 | -1.3% | 62,400 |
| 2025/05/28 | 376 | 396 | 372 | 379 | +11 | +3% | 144,900 |
| 2025/05/27 | 355 | 434 | 355 | 368 | +13 | +3.7% | 799,200 |
| 2025/05/26 | 369 | 375 | 352 | 355 | +2 | +0.6% | 80,200 |
| 2025/05/23 | 353 | 400 | 342 | 353 | +8 | +2.3% | 434,000 |
| 2025/05/22 | 337 | 414 | 328 | 345 | +10 | +3% | 631,700 |
1～
50
件表示中 / 3753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
