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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 370 | 442 | 370 | 373 | +5 | +1.4% | 28,900 |
| 2022/02/09 | 358 | 368 | 350 | 368 | +10 | +2.8% | 1,700 |
| 2022/02/08 | 342 | 359 | 342 | 358 | +17 | +5% | 900 |
| 2022/02/07 | 335 | 357 | 335 | 341 | +6 | +1.8% | 2,200 |
| 2022/02/04 | 339 | 339 | 332 | 335 | +2 | +0.6% | 1,300 |
| 2022/02/03 | 337 | 339 | 331 | 333 | -1 | -0.3% | 1,400 |
| 2022/02/02 | 333 | 340 | 333 | 334 | -8 | -2.3% | 1,100 |
| 2022/02/01 | 350 | 350 | 329 | 342 | -8 | -2.3% | 2,600 |
| 2022/01/31 | 358 | 358 | 350 | 350 | ±0 | ±0% | 1,100 |
| 2022/01/28 | 358 | 358 | 350 | 350 | -4 | -1.1% | 3,100 |
| 2022/01/27 | 355 | 355 | 351 | 354 | -1 | -0.3% | 1,200 |
| 2022/01/26 | 355 | 355 | 355 | 355 | - | - | 100 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 359 | 359 | 359 | 359 | ±0 | ±0% | 100 |
| 2022/01/21 | 355 | 359 | 355 | 359 | -2 | -0.6% | 500 |
| 2022/01/20 | 356 | 361 | 356 | 361 | +5 | +1.4% | 1,200 |
| 2022/01/19 | 366 | 366 | 356 | 356 | -5 | -1.4% | 1,000 |
| 2022/01/18 | 368 | 369 | 361 | 361 | -5 | -1.4% | 400 |
| 2022/01/17 | 365 | 368 | 361 | 366 | -2 | -0.5% | 600 |
| 2022/01/14 | 368 | 368 | 368 | 368 | -5 | -1.3% | 300 |
| 2022/01/13 | 379 | 379 | 373 | 373 | -4 | -1.1% | 1,800 |
| 2022/01/12 | 384 | 384 | 377 | 377 | -7 | -1.8% | 600 |
| 2022/01/11 | 379 | 384 | 377 | 384 | +4 | +1.1% | 1,200 |
| 2022/01/07 | 383 | 388 | 380 | 380 | -8 | -2.1% | 1,500 |
| 2022/01/06 | 387 | 388 | 387 | 388 | -5 | -1.3% | 3,100 |
| 2022/01/05 | 387 | 394 | 387 | 393 | -2 | -0.5% | 700 |
| 2022/01/04 | 390 | 395 | 388 | 395 | -2 | -0.5% | 1,200 |
| 2021/12/30 | 390 | 397 | 387 | 397 | -6 | -1.5% | 1,200 |
| 2021/12/29 | 391 | 403 | 390 | 403 | +16 | +4.1% | 1,100 |
| 2021/12/28 | 388 | 388 | 387 | 387 | ±0 | ±0% | 3,200 |
| 2021/12/27 | 387 | 388 | 387 | 387 | ±0 | ±0% | 5,200 |
| 2021/12/24 | 387 | 387 | 387 | 387 | ±0 | ±0% | 6,400 |
| 2021/12/23 | 389 | 389 | 387 | 387 | ±0 | ±0% | 2,000 |
| 2021/12/22 | 387 | 388 | 387 | 387 | ±0 | ±0% | 4,500 |
| 2021/12/21 | 389 | 389 | 387 | 387 | ±0 | ±0% | 6,800 |
| 2021/12/20 | 390 | 390 | 387 | 387 | ±0 | ±0% | 6,900 |
| 2021/12/17 | 388 | 394 | 387 | 387 | -6 | -1.5% | 7,700 |
| 2021/12/16 | 395 | 395 | 389 | 393 | -5 | -1.3% | 1,100 |
| 2021/12/15 | 391 | 399 | 387 | 398 | -1 | -0.3% | 8,200 |
| 2021/12/14 | 370 | 406 | 361 | 399 | +44 | +12.4% | 36,400 |
| 2021/12/13 | 357 | 360 | 355 | 355 | -2 | -0.6% | 2,300 |
| 2021/12/10 | 362 | 363 | 357 | 357 | -11 | -3% | 1,900 |
| 2021/12/09 | 368 | 375 | 368 | 368 | -6 | -1.6% | 1,500 |
| 2021/12/08 | 357 | 375 | 357 | 374 | +14 | +3.9% | 3,800 |
| 2021/12/07 | 360 | 366 | 360 | 360 | ±0 | ±0% | 1,900 |
| 2021/12/06 | 364 | 364 | 360 | 360 | -4 | -1.1% | 1,300 |
| 2021/12/03 | 364 | 368 | 358 | 364 | ±0 | ±0% | 3,600 |
| 2021/12/02 | 366 | 366 | 360 | 364 | -6 | -1.6% | 1,100 |
| 2021/12/01 | 365 | 377 | 363 | 370 | ±0 | ±0% | 1,300 |
| 2021/11/30 | 377 | 377 | 370 | 370 | ±0 | ±0% | 2,900 |
851～
900
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
