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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 209 | 210 | 209 | 210 | +1 | +0.5% | 7,000 |
| 2017/10/24 | 209 | 209 | 209 | 209 | ±0 | ±0% | 6,000 |
| 2017/10/23 | 209 | 210 | 209 | 209 | ±0 | ±0% | 21,000 |
| 2017/10/20 | 210 | 210 | 209 | 209 | ±0 | ±0% | 8,000 |
| 2017/10/19 | 209 | 209 | 209 | 209 | ±0 | ±0% | 14,000 |
| 2017/10/18 | 209 | 210 | 209 | 209 | ±0 | ±0% | 13,000 |
| 2017/10/17 | 209 | 210 | 209 | 209 | ±0 | ±0% | 12,000 |
| 2017/10/16 | 209 | 209 | 209 | 209 | ±0 | ±0% | 8,000 |
| 2017/10/13 | 209 | 210 | 208 | 209 | +1 | +0.5% | 14,000 |
| 2017/10/12 | 208 | 209 | 208 | 208 | ±0 | ±0% | 11,000 |
| 2017/10/11 | 209 | 209 | 208 | 208 | -1 | -0.5% | 14,000 |
| 2017/10/10 | 208 | 209 | 208 | 209 | ±0 | ±0% | 14,000 |
| 2017/10/06 | 209 | 209 | 208 | 209 | ±0 | ±0% | 25,000 |
| 2017/10/05 | 210 | 210 | 209 | 209 | ±0 | ±0% | 5,000 |
| 2017/10/04 | 210 | 210 | 209 | 209 | -1 | -0.5% | 17,000 |
| 2017/10/03 | 210 | 211 | 210 | 210 | +1 | +0.5% | 14,000 |
| 2017/10/02 | 210 | 210 | 209 | 209 | ±0 | ±0% | 13,000 |
| 2017/09/29 | 209 | 210 | 209 | 209 | ±0 | ±0% | 14,000 |
| 2017/09/28 | 210 | 212 | 209 | 209 | -1 | -0.5% | 23,000 |
| 2017/09/27 | 207 | 212 | 207 | 210 | -10 | -4.5% | 58,000 |
| 2017/09/26 | 221 | 222 | 219 | 220 | -1 | -0.5% | 90,000 |
| 2017/09/25 | 220 | 221 | 219 | 221 | +2 | +0.9% | 39,000 |
| 2017/09/22 | 218 | 219 | 217 | 219 | +1 | +0.5% | 26,000 |
| 2017/09/21 | 218 | 219 | 218 | 218 | ±0 | ±0% | 21,000 |
| 2017/09/20 | 218 | 219 | 217 | 218 | ±0 | ±0% | 20,000 |
| 2017/09/19 | 218 | 218 | 217 | 218 | ±0 | ±0% | 28,000 |
| 2017/09/15 | 217 | 219 | 217 | 218 | +1 | +0.5% | 14,000 |
| 2017/09/14 | 216 | 217 | 215 | 217 | +2 | +0.9% | 24,000 |
| 2017/09/13 | 215 | 216 | 215 | 215 | +1 | +0.5% | 20,000 |
| 2017/09/12 | 215 | 215 | 214 | 214 | ±0 | ±0% | 13,000 |
| 2017/09/11 | 214 | 215 | 214 | 214 | +1 | +0.5% | 8,000 |
| 2017/09/08 | 213 | 213 | 213 | 213 | ±0 | ±0% | 2,000 |
| 2017/09/07 | 212 | 214 | 212 | 213 | -1 | -0.5% | 18,000 |
| 2017/09/06 | 214 | 214 | 211 | 214 | ±0 | ±0% | 24,000 |
| 2017/09/05 | 214 | 214 | 213 | 214 | -1 | -0.5% | 34,000 |
| 2017/09/04 | 216 | 216 | 213 | 215 | -1 | -0.5% | 34,000 |
| 2017/09/01 | 216 | 216 | 216 | 216 | ±0 | ±0% | 2,000 |
| 2017/08/31 | 216 | 217 | 216 | 216 | ±0 | ±0% | 15,000 |
| 2017/08/30 | 216 | 216 | 215 | 216 | +1 | +0.5% | 15,000 |
| 2017/08/29 | 215 | 215 | 214 | 215 | +1 | +0.5% | 19,000 |
| 2017/08/28 | 215 | 215 | 214 | 214 | -1 | -0.5% | 7,000 |
| 2017/08/25 | 213 | 215 | 213 | 215 | +2 | +0.9% | 5,000 |
| 2017/08/24 | 215 | 215 | 213 | 213 | -2 | -0.9% | 23,000 |
| 2017/08/23 | 215 | 216 | 215 | 215 | +1 | +0.5% | 6,000 |
| 2017/08/22 | 215 | 215 | 214 | 214 | -1 | -0.5% | 3,000 |
| 2017/08/21 | 214 | 215 | 213 | 215 | +1 | +0.5% | 8,000 |
| 2017/08/18 | 214 | 214 | 214 | 214 | ±0 | ±0% | 5,000 |
| 2017/08/17 | 214 | 214 | 214 | 214 | +1 | +0.5% | 3,000 |
| 2017/08/16 | 213 | 215 | 213 | 213 | ±0 | ±0% | 11,000 |
| 2017/08/15 | 213 | 214 | 213 | 213 | ±0 | ±0% | 15,000 |
1901～
1950
件表示中 / 3758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
