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 |
|---|---|---|---|---|---|---|---|
| 2018/08/16 | 204 | 206 | 203 | 203 | -3 | -1.5% | 11,000 |
| 2018/08/15 | 206 | 206 | 206 | 206 | +1 | +0.5% | 1,000 |
| 2018/08/14 | 204 | 205 | 204 | 205 | +2 | +1% | 3,000 |
| 2018/08/13 | 205 | 205 | 200 | 203 | -4 | -1.9% | 39,000 |
| 2018/08/10 | 206 | 207 | 206 | 207 | +2 | +1% | 5,000 |
| 2018/08/09 | 206 | 206 | 205 | 205 | ±0 | ±0% | 5,000 |
| 2018/08/08 | 205 | 205 | 205 | 205 | ±0 | ±0% | 3,000 |
| 2018/08/07 | 206 | 206 | 205 | 205 | -1 | -0.5% | 15,000 |
| 2018/08/06 | 206 | 206 | 206 | 206 | ±0 | ±0% | 1,000 |
| 2018/08/03 | 206 | 206 | 206 | 206 | ±0 | ±0% | 7,000 |
| 2018/08/02 | 206 | 206 | 206 | 206 | ±0 | ±0% | 3,000 |
| 2018/08/01 | 206 | 206 | 206 | 206 | ±0 | ±0% | 9,000 |
| 2018/07/31 | 206 | 207 | 206 | 206 | ±0 | ±0% | 10,000 |
| 2018/07/30 | 206 | 206 | 205 | 206 | +2 | +1% | 7,000 |
| 2018/07/27 | 206 | 206 | 204 | 204 | -1 | -0.5% | 10,000 |
| 2018/07/26 | 205 | 206 | 205 | 205 | ±0 | ±0% | 7,000 |
| 2018/07/25 | 205 | 205 | 205 | 205 | ±0 | ±0% | 5,000 |
| 2018/07/24 | 205 | 206 | 205 | 205 | -1 | -0.5% | 4,000 |
| 2018/07/23 | 206 | 206 | 206 | 206 | +1 | +0.5% | 3,000 |
| 2018/07/20 | 205 | 205 | 205 | 205 | ±0 | ±0% | 3,000 |
| 2018/07/19 | 205 | 205 | 205 | 205 | - | - | 1,000 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 205 | 207 | 205 | 205 | ±0 | ±0% | 5,000 |
| 2018/07/13 | 207 | 207 | 205 | 205 | -3 | -1.4% | 19,000 |
| 2018/07/12 | 208 | 219 | 207 | 208 | +7 | +3.5% | 150,000 |
| 2018/07/11 | 202 | 202 | 201 | 201 | -1 | -0.5% | 5,000 |
| 2018/07/10 | 204 | 204 | 202 | 202 | -1 | -0.5% | 12,000 |
| 2018/07/09 | 205 | 205 | 201 | 203 | -2 | -1% | 22,000 |
| 2018/07/06 | 206 | 206 | 204 | 205 | ±0 | ±0% | 15,000 |
| 2018/07/05 | 205 | 205 | 205 | 205 | ±0 | ±0% | 7,000 |
| 2018/07/04 | 207 | 207 | 205 | 205 | -1 | -0.5% | 14,000 |
| 2018/07/03 | 205 | 206 | 205 | 206 | +1 | +0.5% | 3,000 |
| 2018/07/02 | 207 | 207 | 205 | 205 | -2 | -1% | 8,000 |
| 2018/06/29 | 205 | 207 | 205 | 207 | +2 | +1% | 11,000 |
| 2018/06/28 | 205 | 207 | 205 | 205 | -1 | -0.5% | 6,000 |
| 2018/06/27 | 202 | 207 | 202 | 206 | +4 | +2% | 18,000 |
| 2018/06/26 | 201 | 202 | 201 | 202 | +1 | +0.5% | 4,000 |
| 2018/06/25 | 202 | 202 | 201 | 201 | -1 | -0.5% | 11,000 |
| 2018/06/22 | 202 | 203 | 202 | 202 | -1 | -0.5% | 16,000 |
| 2018/06/21 | 205 | 205 | 203 | 203 | -1 | -0.5% | 8,000 |
| 2018/06/20 | 209 | 209 | 200 | 204 | -4 | -1.9% | 59,000 |
| 2018/06/19 | 208 | 211 | 208 | 208 | -2 | -1% | 7,000 |
| 2018/06/18 | 212 | 212 | 209 | 210 | -2 | -0.9% | 16,000 |
| 2018/06/15 | 214 | 214 | 212 | 212 | ±0 | ±0% | 10,000 |
| 2018/06/14 | 212 | 213 | 212 | 212 | ±0 | ±0% | 18,000 |
| 2018/06/13 | 211 | 212 | 211 | 212 | +1 | +0.5% | 15,000 |
| 2018/06/12 | 215 | 215 | 211 | 211 | -4 | -1.9% | 55,000 |
| 2018/06/11 | 212 | 216 | 212 | 215 | +3 | +1.4% | 161,000 |
| 2018/06/08 | 204 | 212 | 204 | 212 | +10 | +5% | 149,000 |
| 2018/06/07 | 202 | 204 | 201 | 202 | +1 | +0.5% | 28,000 |
1701～
1750
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
