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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 1,725 | 1,725 | 1,707 | 1,709 | -13 | -0.8% | 900 |
| 2020/02/10 | 1,722 | 1,722 | 1,722 | 1,722 | -5 | -0.3% | 200 |
| 2020/02/07 | 1,732 | 1,732 | 1,722 | 1,727 | +6 | +0.3% | 500 |
| 2020/02/06 | 1,729 | 1,731 | 1,721 | 1,721 | +1 | +0.1% | 1,100 |
| 2020/02/05 | 1,713 | 1,729 | 1,713 | 1,720 | +4 | +0.2% | 1,500 |
| 2020/02/04 | 1,701 | 1,716 | 1,701 | 1,716 | +16 | +0.9% | 1,400 |
| 2020/02/03 | 1,705 | 1,705 | 1,697 | 1,700 | -5 | -0.3% | 3,500 |
| 2020/01/31 | 1,702 | 1,716 | 1,702 | 1,705 | ±0 | ±0% | 1,100 |
| 2020/01/30 | 1,722 | 1,729 | 1,705 | 1,705 | -17 | -1% | 2,200 |
| 2020/01/29 | 1,715 | 1,730 | 1,715 | 1,722 | +15 | +0.9% | 700 |
| 2020/01/28 | 1,710 | 1,711 | 1,705 | 1,707 | -3 | -0.2% | 900 |
| 2020/01/27 | 1,725 | 1,725 | 1,710 | 1,710 | -17 | -1% | 1,500 |
| 2020/01/24 | 1,726 | 1,727 | 1,720 | 1,727 | -1 | -0.1% | 1,200 |
| 2020/01/23 | 1,743 | 1,743 | 1,726 | 1,728 | -15 | -0.9% | 1,500 |
| 2020/01/22 | 1,740 | 1,746 | 1,731 | 1,743 | +7 | +0.4% | 1,600 |
| 2020/01/21 | 1,753 | 1,753 | 1,722 | 1,736 | -14 | -0.8% | 2,600 |
| 2020/01/20 | 1,745 | 1,750 | 1,743 | 1,750 | +12 | +0.7% | 3,100 |
| 2020/01/17 | 1,729 | 1,739 | 1,729 | 1,738 | +12 | +0.7% | 3,300 |
| 2020/01/16 | 1,720 | 1,726 | 1,720 | 1,726 | +8 | +0.5% | 2,300 |
| 2020/01/15 | 1,710 | 1,720 | 1,710 | 1,718 | +11 | +0.6% | 3,100 |
| 2020/01/14 | 1,700 | 1,707 | 1,700 | 1,707 | +7 | +0.4% | 3,100 |
| 2020/01/10 | 1,698 | 1,701 | 1,690 | 1,700 | +5 | +0.3% | 3,100 |
| 2020/01/09 | 1,689 | 1,696 | 1,685 | 1,695 | +17 | +1% | 3,400 |
| 2020/01/08 | 1,685 | 1,686 | 1,678 | 1,678 | -10 | -0.6% | 1,400 |
| 2020/01/07 | 1,674 | 1,689 | 1,674 | 1,688 | +18 | +1.1% | 3,300 |
| 2020/01/06 | 1,675 | 1,675 | 1,661 | 1,670 | +16 | +1% | 1,700 |
| 2019/12/30 | 1,642 | 1,655 | 1,642 | 1,654 | +13 | +0.8% | 3,300 |
| 2019/12/27 | 1,641 | 1,641 | 1,637 | 1,641 | +11 | +0.7% | 1,800 |
| 2019/12/26 | 1,635 | 1,638 | 1,630 | 1,630 | -5 | -0.3% | 3,600 |
| 2019/12/25 | 1,638 | 1,640 | 1,635 | 1,635 | -1 | -0.1% | 1,400 |
| 2019/12/24 | 1,641 | 1,642 | 1,636 | 1,636 | -5 | -0.3% | 2,200 |
| 2019/12/23 | 1,644 | 1,644 | 1,640 | 1,641 | -1 | -0.1% | 1,600 |
| 2019/12/20 | 1,645 | 1,645 | 1,642 | 1,642 | ±0 | ±0% | 1,100 |
| 2019/12/19 | 1,644 | 1,644 | 1,641 | 1,642 | -2 | -0.1% | 1,000 |
| 2019/12/18 | 1,643 | 1,645 | 1,643 | 1,644 | +2 | +0.1% | 1,200 |
| 2019/12/17 | 1,644 | 1,645 | 1,642 | 1,642 | -3 | -0.2% | 3,000 |
| 2019/12/16 | 1,643 | 1,645 | 1,643 | 1,645 | +3 | +0.2% | 1,900 |
| 2019/12/13 | 1,644 | 1,645 | 1,641 | 1,642 | -1 | -0.1% | 1,400 |
| 2019/12/12 | 1,645 | 1,645 | 1,641 | 1,643 | ±0 | ±0% | 1,600 |
| 2019/12/11 | 1,644 | 1,644 | 1,642 | 1,643 | -1 | -0.1% | 900 |
| 2019/12/10 | 1,645 | 1,645 | 1,643 | 1,644 | -1 | -0.1% | 800 |
| 2019/12/09 | 1,644 | 1,645 | 1,642 | 1,645 | ±0 | ±0% | 1,200 |
| 2019/12/06 | 1,641 | 1,645 | 1,641 | 1,645 | ±0 | ±0% | 700 |
| 2019/12/05 | 1,644 | 1,645 | 1,644 | 1,645 | +3 | +0.2% | 500 |
| 2019/12/04 | 1,643 | 1,645 | 1,642 | 1,642 | ±0 | ±0% | 1,100 |
| 2019/12/03 | 1,641 | 1,642 | 1,641 | 1,642 | ±0 | ±0% | 400 |
| 2019/12/02 | 1,645 | 1,645 | 1,641 | 1,642 | -3 | -0.2% | 1,000 |
| 2019/11/29 | 1,646 | 1,646 | 1,644 | 1,645 | +1 | +0.1% | 900 |
| 2019/11/28 | 1,645 | 1,645 | 1,643 | 1,644 | +2 | +0.1% | 700 |
| 2019/11/27 | 1,643 | 1,645 | 1,640 | 1,642 | +1 | +0.1% | 900 |
1301～
1350
件表示中 / 3715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
