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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 714 | 714 | 687 | 707 | -3 | -0.4% | 3,400 |
| 2022/12/06 | 682 | 710 | 682 | 710 | +28 | +4.1% | 7,800 |
| 2022/12/05 | 687 | 688 | 682 | 682 | +2 | +0.3% | 1,300 |
| 2022/12/02 | 680 | 689 | 679 | 680 | +2 | +0.3% | 6,700 |
| 2022/12/01 | 663 | 678 | 663 | 678 | +23 | +3.5% | 3,500 |
| 2022/11/30 | 656 | 656 | 655 | 655 | -1 | -0.2% | 1,000 |
| 2022/11/29 | 659 | 659 | 656 | 656 | -3 | -0.5% | 1,800 |
| 2022/11/28 | 653 | 659 | 653 | 659 | +11 | +1.7% | 3,900 |
| 2022/11/25 | 651 | 651 | 648 | 648 | -4 | -0.6% | 2,300 |
| 2022/11/24 | 647 | 654 | 647 | 652 | +6 | +0.9% | 1,100 |
| 2022/11/22 | 643 | 647 | 640 | 646 | +4 | +0.6% | 1,300 |
| 2022/11/21 | 643 | 643 | 640 | 642 | -1 | -0.2% | 400 |
| 2022/11/18 | 639 | 643 | 635 | 643 | +4 | +0.6% | 600 |
| 2022/11/17 | 636 | 639 | 636 | 639 | +3 | +0.5% | 200 |
| 2022/11/16 | 635 | 645 | 635 | 636 | ±0 | ±0% | 800 |
| 2022/11/15 | 641 | 644 | 636 | 636 | -9 | -1.4% | 4,300 |
| 2022/11/14 | 639 | 653 | 638 | 645 | -8 | -1.2% | 4,100 |
| 2022/11/11 | 645 | 653 | 645 | 653 | +1 | +0.2% | 1,700 |
| 2022/11/10 | 652 | 652 | 643 | 652 | +4 | +0.6% | 3,000 |
| 2022/11/09 | 649 | 649 | 638 | 648 | +6 | +0.9% | 3,100 |
| 2022/11/08 | 640 | 652 | 640 | 642 | +4 | +0.6% | 4,200 |
| 2022/11/07 | 637 | 641 | 630 | 638 | +10 | +1.6% | 4,000 |
| 2022/11/04 | 632 | 638 | 627 | 628 | +1 | +0.2% | 4,500 |
| 2022/11/02 | 625 | 628 | 623 | 627 | +5 | +0.8% | 2,300 |
| 2022/11/01 | 620 | 622 | 616 | 622 | +1 | +0.2% | 3,000 |
| 2022/10/31 | 616 | 623 | 615 | 621 | +6 | +1% | 3,000 |
| 2022/10/28 | 614 | 616 | 614 | 615 | +2 | +0.3% | 1,600 |
| 2022/10/27 | 611 | 613 | 611 | 613 | +1 | +0.2% | 300 |
| 2022/10/26 | 612 | 612 | 612 | 612 | ±0 | ±0% | 400 |
| 2022/10/25 | 615 | 615 | 612 | 612 | +2 | +0.3% | 800 |
| 2022/10/24 | 614 | 614 | 609 | 610 | -4 | -0.7% | 1,900 |
| 2022/10/21 | 613 | 614 | 610 | 614 | +4 | +0.7% | 2,200 |
| 2022/10/20 | 613 | 613 | 610 | 610 | -3 | -0.5% | 1,400 |
| 2022/10/19 | 614 | 614 | 610 | 613 | +3 | +0.5% | 2,900 |
| 2022/10/18 | 615 | 615 | 610 | 610 | -3 | -0.5% | 2,700 |
| 2022/10/17 | 615 | 615 | 612 | 613 | +3 | +0.5% | 1,300 |
| 2022/10/14 | 610 | 611 | 610 | 610 | ±0 | ±0% | 700 |
| 2022/10/13 | 614 | 614 | 610 | 610 | -4 | -0.7% | 400 |
| 2022/10/12 | 609 | 614 | 609 | 614 | +2 | +0.3% | 1,800 |
| 2022/10/11 | 614 | 614 | 612 | 612 | +3 | +0.5% | 3,100 |
| 2022/10/07 | 610 | 612 | 609 | 609 | ±0 | ±0% | 1,900 |
| 2022/10/06 | 612 | 612 | 609 | 609 | -2 | -0.3% | 1,300 |
| 2022/10/05 | 610 | 611 | 610 | 611 | ±0 | ±0% | 300 |
| 2022/10/04 | 612 | 612 | 610 | 611 | -1 | -0.2% | 1,000 |
| 2022/10/03 | 610 | 612 | 608 | 612 | +2 | +0.3% | 1,300 |
| 2022/09/30 | 614 | 614 | 608 | 610 | ±0 | ±0% | 1,400 |
| 2022/09/29 | 611 | 611 | 608 | 610 | -2 | -0.3% | 1,900 |
| 2022/09/28 | 612 | 612 | 607 | 612 | -1 | -0.2% | 3,500 |
| 2022/09/27 | 610 | 613 | 610 | 613 | -2 | -0.3% | 1,500 |
| 2022/09/26 | 612 | 615 | 609 | 615 | -3 | -0.5% | 2,100 |
651～
700
件表示中 / 3754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
