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 |
|---|---|---|---|---|---|---|---|
| 2017/06/01 | 210 | 210 | 210 | 210 | +1 | +0.5% | 1,000 |
| 2017/05/31 | 208 | 210 | 208 | 209 | -1 | -0.5% | 4,000 |
| 2017/05/30 | 210 | 210 | 209 | 210 | ±0 | ±0% | 8,000 |
| 2017/05/29 | 209 | 210 | 209 | 210 | +1 | +0.5% | 5,000 |
| 2017/05/26 | 210 | 210 | 209 | 209 | +1 | +0.5% | 17,000 |
| 2017/05/25 | 208 | 208 | 208 | 208 | ±0 | ±0% | 5,000 |
| 2017/05/24 | 208 | 209 | 208 | 208 | ±0 | ±0% | 9,000 |
| 2017/05/23 | 208 | 208 | 207 | 208 | ±0 | ±0% | 7,000 |
| 2017/05/22 | 209 | 209 | 207 | 208 | -1 | -0.5% | 24,000 |
| 2017/05/19 | 209 | 209 | 209 | 209 | ±0 | ±0% | 3,000 |
| 2017/05/18 | 209 | 210 | 208 | 209 | -1 | -0.5% | 21,000 |
| 2017/05/17 | 210 | 210 | 210 | 210 | +1 | +0.5% | 7,000 |
| 2017/05/16 | 211 | 211 | 209 | 209 | -1 | -0.5% | 30,000 |
| 2017/05/15 | 210 | 211 | 210 | 210 | ±0 | ±0% | 13,000 |
| 2017/05/12 | 212 | 212 | 210 | 210 | -2 | -0.9% | 12,000 |
| 2017/05/11 | 212 | 212 | 212 | 212 | ±0 | ±0% | 6,000 |
| 2017/05/10 | 211 | 212 | 211 | 212 | +2 | +1% | 18,000 |
| 2017/05/09 | 210 | 211 | 210 | 210 | +1 | +0.5% | 17,000 |
| 2017/05/08 | 209 | 210 | 209 | 209 | +1 | +0.5% | 29,000 |
| 2017/05/02 | 207 | 208 | 207 | 208 | +1 | +0.5% | 8,000 |
| 2017/05/01 | 208 | 208 | 207 | 207 | -1 | -0.5% | 6,000 |
| 2017/04/28 | 207 | 208 | 207 | 208 | +1 | +0.5% | 9,000 |
| 2017/04/27 | 207 | 207 | 206 | 207 | ±0 | ±0% | 16,000 |
| 2017/04/26 | 206 | 210 | 206 | 207 | -2 | -1% | 11,000 |
| 2017/04/25 | 208 | 209 | 206 | 209 | ±0 | ±0% | 27,000 |
| 2017/04/24 | 211 | 211 | 209 | 209 | -2 | -0.9% | 23,000 |
| 2017/04/21 | 210 | 211 | 210 | 211 | ±0 | ±0% | 8,000 |
| 2017/04/20 | 209 | 211 | 209 | 211 | +1 | +0.5% | 6,000 |
| 2017/04/19 | 210 | 211 | 210 | 210 | -1 | -0.5% | 15,000 |
| 2017/04/18 | 212 | 212 | 210 | 211 | -1 | -0.5% | 17,000 |
| 2017/04/17 | 212 | 212 | 210 | 212 | -3 | -1.4% | 14,000 |
| 2017/04/14 | 218 | 218 | 215 | 215 | -2 | -0.9% | 4,000 |
| 2017/04/13 | 216 | 217 | 215 | 217 | +1 | +0.5% | 8,000 |
| 2017/04/12 | 218 | 218 | 216 | 216 | -1 | -0.5% | 8,000 |
| 2017/04/11 | 217 | 218 | 216 | 217 | ±0 | ±0% | 10,000 |
| 2017/04/10 | 216 | 218 | 216 | 217 | +1 | +0.5% | 10,000 |
| 2017/04/07 | 220 | 220 | 216 | 216 | -4 | -1.8% | 25,000 |
| 2017/04/06 | 220 | 221 | 220 | 220 | -1 | -0.5% | 17,000 |
| 2017/04/05 | 221 | 221 | 221 | 221 | ±0 | ±0% | 12,000 |
| 2017/04/04 | 223 | 223 | 221 | 221 | -1 | -0.5% | 6,000 |
| 2017/04/03 | 223 | 223 | 221 | 222 | -1 | -0.4% | 14,000 |
| 2017/03/31 | 225 | 225 | 222 | 223 | -3 | -1.3% | 32,000 |
| 2017/03/30 | 225 | 226 | 224 | 226 | +1 | +0.4% | 12,000 |
| 2017/03/29 | 224 | 227 | 224 | 225 | -6 | -2.6% | 42,000 |
| 2017/03/28 | 232 | 232 | 231 | 231 | -1 | -0.4% | 64,000 |
| 2017/03/27 | 231 | 232 | 231 | 232 | +1 | +0.4% | 34,000 |
| 2017/03/24 | 230 | 231 | 230 | 231 | +1 | +0.4% | 11,000 |
| 2017/03/23 | 230 | 230 | 230 | 230 | +1 | +0.4% | 10,000 |
| 2017/03/22 | 229 | 230 | 228 | 229 | -1 | -0.4% | 31,000 |
| 2017/03/21 | 229 | 230 | 229 | 230 | +1 | +0.4% | 17,000 |
2001～
2050
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
