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 |
|---|---|---|---|---|---|---|---|
| 2017/01/05 | 233 | 233 | 231 | 233 | +1 | +0.4% | 6,000 |
| 2017/01/04 | 227 | 233 | 227 | 232 | +6 | +2.7% | 18,000 |
| 2016/12/30 | 229 | 229 | 226 | 226 | -3 | -1.3% | 15,000 |
| 2016/12/29 | 230 | 230 | 229 | 229 | -1 | -0.4% | 8,000 |
| 2016/12/28 | 226 | 230 | 225 | 230 | +5 | +2.2% | 41,000 |
| 2016/12/27 | 230 | 230 | 225 | 225 | -5 | -2.2% | 53,000 |
| 2016/12/26 | 232 | 233 | 230 | 230 | -2 | -0.9% | 30,000 |
| 2016/12/22 | 233 | 233 | 232 | 232 | ±0 | ±0% | 30,000 |
| 2016/12/21 | 234 | 234 | 232 | 232 | -3 | -1.3% | 35,000 |
| 2016/12/20 | 236 | 236 | 235 | 235 | -1 | -0.4% | 37,000 |
| 2016/12/19 | 239 | 239 | 236 | 236 | -3 | -1.3% | 35,000 |
| 2016/12/16 | 240 | 240 | 239 | 239 | -1 | -0.4% | 7,000 |
| 2016/12/15 | 240 | 240 | 239 | 240 | -1 | -0.4% | 13,000 |
| 2016/12/14 | 240 | 241 | 240 | 241 | ±0 | ±0% | 20,000 |
| 2016/12/13 | 241 | 241 | 240 | 241 | +1 | +0.4% | 17,000 |
| 2016/12/12 | 241 | 241 | 240 | 240 | -1 | -0.4% | 22,000 |
| 2016/12/09 | 241 | 241 | 241 | 241 | +1 | +0.4% | 9,000 |
| 2016/12/08 | 241 | 241 | 240 | 240 | -2 | -0.8% | 22,000 |
| 2016/12/07 | 242 | 242 | 241 | 242 | +1 | +0.4% | 8,000 |
| 2016/12/06 | 241 | 242 | 241 | 241 | ±0 | ±0% | 13,000 |
| 2016/12/05 | 243 | 243 | 241 | 241 | -2 | -0.8% | 36,000 |
| 2016/12/02 | 244 | 244 | 243 | 243 | -1 | -0.4% | 18,000 |
| 2016/12/01 | 244 | 244 | 242 | 244 | ±0 | ±0% | 36,000 |
| 2016/11/30 | 245 | 245 | 244 | 244 | -1 | -0.4% | 9,000 |
| 2016/11/29 | 245 | 245 | 245 | 245 | +1 | +0.4% | 15,000 |
| 2016/11/28 | 245 | 245 | 244 | 244 | -1 | -0.4% | 16,000 |
| 2016/11/25 | 245 | 245 | 245 | 245 | ±0 | ±0% | 7,000 |
| 2016/11/24 | 245 | 246 | 245 | 245 | ±0 | ±0% | 13,000 |
| 2016/11/22 | 246 | 246 | 245 | 245 | -1 | -0.4% | 5,000 |
| 2016/11/21 | 247 | 247 | 246 | 246 | -1 | -0.4% | 8,000 |
| 2016/11/18 | 247 | 247 | 247 | 247 | ±0 | ±0% | 6,000 |
| 2016/11/17 | 247 | 247 | 246 | 247 | ±0 | ±0% | 7,000 |
| 2016/11/16 | 246 | 247 | 246 | 247 | +1 | +0.4% | 9,000 |
| 2016/11/15 | 248 | 249 | 246 | 246 | -2 | -0.8% | 16,000 |
| 2016/11/14 | 248 | 248 | 248 | 248 | ±0 | ±0% | 10,000 |
| 2016/11/11 | 249 | 249 | 248 | 248 | -2 | -0.8% | 21,000 |
| 2016/11/10 | 250 | 250 | 250 | 250 | +4 | +1.6% | 5,000 |
| 2016/11/09 | 250 | 250 | 246 | 246 | -4 | -1.6% | 32,000 |
| 2016/11/08 | 251 | 251 | 250 | 250 | -1 | -0.4% | 10,000 |
| 2016/11/07 | 251 | 251 | 251 | 251 | -1 | -0.4% | 3,000 |
| 2016/11/04 | 253 | 253 | 252 | 252 | ±0 | ±0% | 8,000 |
| 2016/11/02 | 252 | 252 | 252 | 252 | ±0 | ±0% | 7,000 |
| 2016/11/01 | 253 | 253 | 252 | 252 | -1 | -0.4% | 4,000 |
| 2016/10/31 | 253 | 253 | 252 | 253 | ±0 | ±0% | 11,000 |
| 2016/10/28 | 253 | 253 | 253 | 253 | ±0 | ±0% | 5,000 |
| 2016/10/27 | 253 | 253 | 253 | 253 | +1 | +0.4% | 5,000 |
| 2016/10/26 | 253 | 253 | 252 | 252 | -1 | -0.4% | 3,000 |
| 2016/10/25 | 252 | 253 | 252 | 253 | ±0 | ±0% | 12,000 |
| 2016/10/24 | 252 | 253 | 252 | 253 | +1 | +0.4% | 3,000 |
| 2016/10/21 | 253 | 253 | 252 | 252 | -1 | -0.4% | 11,000 |
2101～
2150
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
