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 |
|---|---|---|---|---|---|---|---|
| 2019/06/18 | 1,581 | 1,581 | 1,577 | 1,577 | -4 | -0.3% | 300 |
| 2019/06/17 | 1,580 | 1,581 | 1,565 | 1,581 | +19 | +1.2% | 300 |
| 2019/06/14 | 1,582 | 1,582 | 1,558 | 1,562 | -17 | -1.1% | 600 |
| 2019/06/13 | 1,579 | 1,579 | 1,577 | 1,579 | +17 | +1.1% | 300 |
| 2019/06/12 | 1,548 | 1,579 | 1,548 | 1,562 | +15 | +1% | 1,400 |
| 2019/06/11 | 1,540 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 500 |
| 2019/06/10 | 1,535 | 1,540 | 1,533 | 1,540 | - | - | 300 |
| 2019/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/06 | 1,530 | 1,536 | 1,530 | 1,531 | +2 | +0.1% | 1,000 |
| 2019/06/05 | 1,526 | 1,529 | 1,525 | 1,529 | +4 | +0.3% | 800 |
| 2019/06/04 | 1,518 | 1,525 | 1,518 | 1,525 | +7 | +0.5% | 600 |
| 2019/06/03 | 1,520 | 1,522 | 1,518 | 1,518 | -3 | -0.2% | 900 |
| 2019/05/31 | 1,521 | 1,521 | 1,521 | 1,521 | -8 | -0.5% | 200 |
| 2019/05/30 | 1,529 | 1,529 | 1,521 | 1,529 | +2 | +0.1% | 1,000 |
| 2019/05/29 | 1,525 | 1,527 | 1,525 | 1,527 | +1 | +0.1% | 400 |
| 2019/05/28 | 1,526 | 1,526 | 1,526 | 1,526 | +13 | +0.9% | 100 |
| 2019/05/27 | 1,525 | 1,530 | 1,513 | 1,513 | -12 | -0.8% | 800 |
| 2019/05/24 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 800 |
| 2019/05/23 | 1,521 | 1,521 | 1,520 | 1,520 | -1 | -0.1% | 1,100 |
| 2019/05/22 | 1,520 | 1,521 | 1,520 | 1,521 | +5 | +0.3% | 500 |
| 2019/05/21 | 1,515 | 1,520 | 1,515 | 1,516 | -2 | -0.1% | 400 |
| 2019/05/20 | 1,537 | 1,537 | 1,518 | 1,518 | +2 | +0.1% | 200 |
| 2019/05/17 | 1,534 | 1,534 | 1,516 | 1,516 | -12 | -0.8% | 500 |
| 2019/05/16 | 1,525 | 1,529 | 1,525 | 1,528 | +8 | +0.5% | 700 |
| 2019/05/15 | 1,520 | 1,520 | 1,520 | 1,520 | +5 | +0.3% | 300 |
| 2019/05/14 | 1,507 | 1,515 | 1,503 | 1,515 | +6 | +0.4% | 1,000 |
| 2019/05/13 | 1,530 | 1,530 | 1,502 | 1,509 | +8 | +0.5% | 1,200 |
| 2019/05/10 | 1,512 | 1,512 | 1,501 | 1,501 | -10 | -0.7% | 1,100 |
| 2019/05/09 | 1,522 | 1,538 | 1,511 | 1,511 | -10 | -0.7% | 1,200 |
| 2019/05/08 | 1,542 | 1,542 | 1,521 | 1,521 | -21 | -1.4% | 400 |
| 2019/05/07 | 1,521 | 1,542 | 1,520 | 1,542 | +20 | +1.3% | 1,100 |
| 2019/04/26 | 1,533 | 1,534 | 1,521 | 1,522 | -8 | -0.5% | 700 |
| 2019/04/25 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 400 |
| 2019/04/24 | 1,530 | 1,533 | 1,525 | 1,530 | +10 | +0.7% | 700 |
| 2019/04/23 | 1,528 | 1,528 | 1,520 | 1,520 | -7 | -0.5% | 900 |
| 2019/04/22 | 1,529 | 1,529 | 1,524 | 1,527 | +1 | +0.1% | 1,300 |
| 2019/04/19 | 1,527 | 1,527 | 1,525 | 1,526 | ±0 | ±0% | 300 |
| 2019/04/18 | 1,526 | 1,526 | 1,526 | 1,526 | ±0 | ±0% | 600 |
| 2019/04/17 | 1,522 | 1,526 | 1,520 | 1,526 | +4 | +0.3% | 600 |
| 2019/04/16 | 1,527 | 1,527 | 1,522 | 1,522 | -6 | -0.4% | 500 |
| 2019/04/15 | 1,515 | 1,528 | 1,515 | 1,528 | +13 | +0.9% | 1,500 |
| 2019/04/12 | 1,519 | 1,519 | 1,513 | 1,515 | ±0 | ±0% | 1,300 |
| 2019/04/11 | 1,515 | 1,515 | 1,515 | 1,515 | -9 | -0.6% | 300 |
| 2019/04/10 | 1,524 | 1,524 | 1,524 | 1,524 | -1 | -0.1% | 300 |
| 2019/04/09 | 1,512 | 1,525 | 1,512 | 1,525 | -1 | -0.1% | 600 |
| 2019/04/08 | 1,512 | 1,526 | 1,511 | 1,526 | +14 | +0.9% | 600 |
| 2019/04/05 | 1,522 | 1,525 | 1,510 | 1,512 | -18 | -1.2% | 2,200 |
| 2019/04/04 | 1,529 | 1,530 | 1,520 | 1,530 | -5 | -0.3% | 2,500 |
| 2019/04/03 | 1,590 | 1,590 | 1,520 | 1,535 | -58 | -3.6% | 4,900 |
| 2019/04/02 | 1,600 | 1,600 | 1,593 | 1,593 | -7 | -0.4% | 1,200 |
1501～
1550
件表示中 / 3757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
