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 |
|---|---|---|---|---|---|---|---|
| 2018/10/30 | 1,780 | 1,780 | 1,712 | 1,725 | -76 | -4.2% | 5,000 |
| 2018/10/29 | 1,840 | 1,840 | 1,800 | 1,801 | -39 | -2.1% | 1,800 |
| 2018/10/26 | 1,860 | 1,882 | 1,840 | 1,840 | -30 | -1.6% | 1,800 |
| 2018/10/25 | 1,885 | 1,885 | 1,848 | 1,870 | -20 | -1.1% | 3,700 |
| 2018/10/24 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2018/10/23 | 1,900 | 1,901 | 1,890 | 1,890 | -10 | -0.5% | 1,900 |
| 2018/10/22 | 1,901 | 1,910 | 1,900 | 1,900 | -20 | -1% | 1,200 |
| 2018/10/19 | 1,930 | 1,930 | 1,920 | 1,920 | -3 | -0.2% | 300 |
| 2018/10/18 | 1,923 | 1,923 | 1,923 | 1,923 | +2 | +0.1% | 100 |
| 2018/10/17 | 1,930 | 1,932 | 1,910 | 1,921 | -9 | -0.5% | 1,300 |
| 2018/10/16 | 1,920 | 1,930 | 1,920 | 1,930 | +14 | +0.7% | 500 |
| 2018/10/15 | 1,955 | 1,955 | 1,916 | 1,916 | +5 | +0.3% | 300 |
| 2018/10/12 | 1,911 | 1,916 | 1,911 | 1,911 | -5 | -0.3% | 1,000 |
| 2018/10/11 | 1,919 | 1,919 | 1,881 | 1,916 | -5 | -0.3% | 4,100 |
| 2018/10/10 | 1,937 | 1,939 | 1,920 | 1,921 | -17 | -0.9% | 2,100 |
| 2018/10/09 | 1,951 | 1,951 | 1,935 | 1,938 | -23 | -1.2% | 3,000 |
| 2018/10/05 | 1,973 | 1,973 | 1,961 | 1,961 | -14 | -0.7% | 2,900 |
| 2018/10/04 | 1,985 | 1,985 | 1,972 | 1,975 | ±0 | ±0% | 1,700 |
| 2018/10/03 | 1,985 | 1,985 | 1,975 | 1,975 | -5 | -0.3% | 2,600 |
| 2018/10/02 | 1,977 | 1,980 | 1,976 | 1,980 | -1 | -0.1% | 1,600 |
| 2018/10/01 | 1,981 | 1,982 | 1,980 | 1,981 | +1 | +0.1% | 2,300 |
| 2018/09/28 | 1,982 | 1,983 | 1,980 | 1,980 | -5 | -0.3% | 1,500 |
| 2018/09/27 | 2,000 | 2,000 | 1,985 | 1,985 | -15 | -0.8% | 2,200 |
| 2018/09/26 | 2,000 | 2,003 | 1,973 | 2,000 | +1,794 | +870.9% | 8,200 |
| 2018/09/25 | 208 | 209 | 206 | 206 | -3 | -1.4% | 95,000 |
| 2018/09/21 | 207 | 209 | 207 | 209 | +2 | +1% | 36,000 |
| 2018/09/20 | 206 | 208 | 206 | 207 | +1 | +0.5% | 26,000 |
| 2018/09/19 | 205 | 207 | 205 | 206 | ±0 | ±0% | 12,000 |
| 2018/09/18 | 205 | 206 | 204 | 206 | +1 | +0.5% | 32,000 |
| 2018/09/14 | 206 | 206 | 205 | 205 | -1 | -0.5% | 8,000 |
| 2018/09/13 | 205 | 206 | 205 | 206 | ±0 | ±0% | 8,000 |
| 2018/09/12 | 206 | 207 | 206 | 206 | ±0 | ±0% | 13,000 |
| 2018/09/11 | 206 | 206 | 206 | 206 | ±0 | ±0% | 5,000 |
| 2018/09/10 | 206 | 206 | 206 | 206 | ±0 | ±0% | 6,000 |
| 2018/09/07 | 205 | 206 | 204 | 206 | ±0 | ±0% | 19,000 |
| 2018/09/06 | 206 | 206 | 205 | 206 | ±0 | ±0% | 8,000 |
| 2018/09/05 | 207 | 207 | 206 | 206 | -2 | -1% | 8,000 |
| 2018/09/04 | 208 | 208 | 206 | 208 | ±0 | ±0% | 14,000 |
| 2018/09/03 | 206 | 208 | 205 | 208 | +1 | +0.5% | 9,000 |
| 2018/08/31 | 207 | 207 | 207 | 207 | +1 | +0.5% | 6,000 |
| 2018/08/30 | 206 | 206 | 206 | 206 | -1 | -0.5% | 1,000 |
| 2018/08/29 | 206 | 207 | 206 | 207 | +2 | +1% | 13,000 |
| 2018/08/28 | 205 | 206 | 205 | 205 | ±0 | ±0% | 8,000 |
| 2018/08/27 | 204 | 205 | 204 | 205 | +1 | +0.5% | 14,000 |
| 2018/08/24 | 205 | 205 | 204 | 204 | ±0 | ±0% | 9,000 |
| 2018/08/23 | 204 | 204 | 204 | 204 | - | - | 1,000 |
| 2018/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/21 | 204 | 204 | 204 | 204 | -2 | -1% | 1,000 |
| 2018/08/20 | 206 | 206 | 205 | 206 | +1 | +0.5% | 3,000 |
| 2018/08/17 | 205 | 205 | 205 | 205 | +2 | +1% | 3,000 |
1651～
1700
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
