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 |
---|---|---|---|---|---|---|---|
2020/11/24 | 480 | 484 | 475 | 475 | -6 | -1.2% | 4,800 |
2020/11/20 | 481 | 491 | 480 | 481 | -1 | -0.2% | 3,200 |
2020/11/19 | 485 | 490 | 482 | 482 | -3 | -0.6% | 2,200 |
2020/11/18 | 490 | 490 | 485 | 485 | -6 | -1.2% | 6,500 |
2020/11/17 | 499 | 499 | 490 | 491 | -8 | -1.6% | 2,200 |
2020/11/16 | 495 | 503 | 491 | 499 | +3 | +0.6% | 5,000 |
2020/11/13 | 500 | 501 | 495 | 496 | -5 | -1% | 6,700 |
2020/11/12 | 501 | 502 | 499 | 501 | -3 | -0.6% | 2,600 |
2020/11/11 | 501 | 508 | 490 | 504 | +3 | +0.6% | 7,800 |
2020/11/10 | 502 | 514 | 495 | 501 | +1 | +0.2% | 7,300 |
2020/11/09 | 514 | 537 | 481 | 500 | -14 | -2.7% | 18,300 |
2020/11/06 | 511 | 516 | 510 | 514 | -1 | -0.2% | 2,900 |
2020/11/05 | 524 | 524 | 515 | 515 | -1 | -0.2% | 2,700 |
2020/11/04 | 515 | 519 | 515 | 516 | +2 | +0.4% | 2,600 |
2020/11/02 | 517 | 524 | 514 | 514 | -13 | -2.5% | 1,800 |
2020/10/30 | 534 | 534 | 510 | 527 | +13 | +2.5% | 5,500 |
2020/10/29 | 511 | 519 | 511 | 514 | -14 | -2.7% | 2,600 |
2020/10/28 | 530 | 534 | 520 | 528 | -6 | -1.1% | 2,900 |
2020/10/27 | 522 | 536 | 514 | 534 | +11 | +2.1% | 7,800 |
2020/10/26 | 518 | 523 | 518 | 523 | +3 | +0.6% | 1,600 |
2020/10/23 | 515 | 520 | 514 | 520 | -4 | -0.8% | 4,300 |
2020/10/22 | 516 | 524 | 508 | 524 | ±0 | ±0% | 4,900 |
2020/10/21 | 529 | 532 | 522 | 524 | -5 | -0.9% | 4,200 |
2020/10/20 | 532 | 534 | 520 | 529 | -6 | -1.1% | 8,800 |
2020/10/19 | 531 | 543 | 531 | 535 | -5 | -0.9% | 2,500 |
2020/10/16 | 552 | 555 | 536 | 540 | -16 | -2.9% | 7,200 |
2020/10/15 | 567 | 567 | 553 | 556 | -1 | -0.2% | 5,500 |
2020/10/14 | 560 | 563 | 553 | 557 | +5 | +0.9% | 9,100 |
2020/10/13 | 575 | 609 | 551 | 552 | -21 | -3.7% | 16,300 |
2020/10/12 | 610 | 610 | 558 | 573 | -39 | -6.4% | 35,800 |
2020/10/09 | 661 | 745 | 585 | 612 | -39 | -6% | 110,600 |
2020/10/08 | 551 | 651 | 551 | 651 | +100 | +18.1% | 41,100 |
2020/10/07 | 536 | 556 | 536 | 551 | +15 | +2.8% | 9,300 |
2020/10/06 | 527 | 541 | 520 | 536 | +10 | +1.9% | 9,100 |
2020/10/05 | 541 | 541 | 520 | 526 | -3 | -0.6% | 4,500 |
2020/10/02 | 534 | 550 | 529 | 529 | - | - | 6,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 570 | 581 | 543 | 543 | -28 | -4.9% | 10,100 |
2020/09/29 | 583 | 590 | 571 | 571 | -12 | -2.1% | 6,600 |
2020/09/28 | 595 | 600 | 573 | 583 | -17 | -2.8% | 6,200 |
2020/09/25 | 597 | 606 | 578 | 600 | -7 | -1.2% | 14,600 |
2020/09/24 | 642 | 642 | 606 | 607 | -36 | -5.6% | 9,000 |
2020/09/23 | 651 | 659 | 634 | 643 | -8 | -1.2% | 8,000 |
2020/09/18 | 654 | 662 | 651 | 651 | -14 | -2.1% | 4,400 |
2020/09/17 | 657 | 665 | 657 | 665 | +8 | +1.2% | 7,900 |
2020/09/16 | 665 | 667 | 654 | 657 | +2 | +0.3% | 10,900 |
2020/09/15 | 656 | 675 | 654 | 655 | -11 | -1.7% | 7,900 |
2020/09/14 | 663 | 697 | 663 | 666 | -17 | -2.5% | 10,700 |
2020/09/11 | 674 | 694 | 674 | 683 | -11 | -1.6% | 13,500 |
2020/09/10 | 674 | 705 | 674 | 694 | +24 | +3.6% | 16,100 |
1151~
1200
件表示中 / 3756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