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 |
|---|---|---|---|---|---|---|---|
| 2016/10/20 | 253 | 253 | 253 | 253 | ±0 | ±0% | 4,000 |
| 2016/10/19 | 253 | 253 | 253 | 253 | -1 | -0.4% | 9,000 |
| 2016/10/18 | 254 | 254 | 254 | 254 | ±0 | ±0% | 2,000 |
| 2016/10/17 | 254 | 254 | 254 | 254 | ±0 | ±0% | 3,000 |
| 2016/10/14 | 253 | 254 | 253 | 254 | -1 | -0.4% | 2,000 |
| 2016/10/13 | 255 | 255 | 254 | 255 | ±0 | ±0% | 6,000 |
| 2016/10/12 | 254 | 255 | 254 | 255 | +1 | +0.4% | 5,000 |
| 2016/10/11 | 254 | 255 | 254 | 254 | -1 | -0.4% | 8,000 |
| 2016/10/07 | 254 | 255 | 254 | 255 | +1 | +0.4% | 11,000 |
| 2016/10/06 | 255 | 255 | 254 | 254 | -1 | -0.4% | 10,000 |
| 2016/10/05 | 256 | 256 | 255 | 255 | -1 | -0.4% | 6,000 |
| 2016/10/04 | 256 | 256 | 255 | 256 | ±0 | ±0% | 13,000 |
| 2016/10/03 | 256 | 256 | 255 | 256 | ±0 | ±0% | 15,000 |
| 2016/09/30 | 256 | 256 | 256 | 256 | ±0 | ±0% | 2,000 |
| 2016/09/29 | 256 | 256 | 255 | 256 | ±0 | ±0% | 11,000 |
| 2016/09/28 | 256 | 258 | 255 | 256 | -7 | -2.7% | 26,000 |
| 2016/09/27 | 262 | 264 | 262 | 263 | -1 | -0.4% | 38,000 |
| 2016/09/26 | 262 | 265 | 262 | 264 | +2 | +0.8% | 39,000 |
| 2016/09/23 | 262 | 262 | 261 | 262 | ±0 | ±0% | 12,000 |
| 2016/09/21 | 261 | 262 | 261 | 262 | +1 | +0.4% | 13,000 |
| 2016/09/20 | 261 | 261 | 260 | 261 | ±0 | ±0% | 14,000 |
| 2016/09/16 | 260 | 261 | 260 | 261 | +1 | +0.4% | 2,000 |
| 2016/09/15 | 261 | 261 | 260 | 260 | -1 | -0.4% | 15,000 |
| 2016/09/14 | 261 | 261 | 261 | 261 | ±0 | ±0% | 24,000 |
| 2016/09/13 | 262 | 262 | 261 | 261 | ±0 | ±0% | 8,000 |
| 2016/09/12 | 262 | 262 | 261 | 261 | ±0 | ±0% | 9,000 |
| 2016/09/09 | 261 | 262 | 261 | 261 | ±0 | ±0% | 9,000 |
| 2016/09/08 | 262 | 262 | 261 | 261 | -1 | -0.4% | 6,000 |
| 2016/09/07 | 261 | 262 | 261 | 262 | +1 | +0.4% | 8,000 |
| 2016/09/06 | 262 | 262 | 261 | 261 | -1 | -0.4% | 9,000 |
| 2016/09/05 | 261 | 262 | 261 | 262 | +1 | +0.4% | 12,000 |
| 2016/09/02 | 261 | 261 | 260 | 261 | ±0 | ±0% | 7,000 |
| 2016/09/01 | 261 | 261 | 260 | 261 | ±0 | ±0% | 8,000 |
| 2016/08/31 | 261 | 261 | 261 | 261 | ±0 | ±0% | 2,000 |
| 2016/08/30 | 262 | 262 | 261 | 261 | -1 | -0.4% | 4,000 |
| 2016/08/29 | 261 | 262 | 261 | 262 | +2 | +0.8% | 9,000 |
| 2016/08/26 | 260 | 260 | 260 | 260 | ±0 | ±0% | 1,000 |
| 2016/08/25 | 261 | 261 | 260 | 260 | ±0 | ±0% | 5,000 |
| 2016/08/24 | 260 | 261 | 260 | 260 | - | - | 7,000 |
| 2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/22 | 260 | 260 | 260 | 260 | - | - | 2,000 |
| 2016/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/18 | 260 | 261 | 260 | 260 | ±0 | ±0% | 3,000 |
| 2016/08/17 | 260 | 260 | 260 | 260 | -1 | -0.4% | 1,000 |
| 2016/08/16 | 261 | 261 | 261 | 261 | ±0 | ±0% | 8,000 |
| 2016/08/15 | 260 | 261 | 260 | 261 | ±0 | ±0% | 6,000 |
| 2016/08/12 | 261 | 261 | 261 | 261 | - | - | 2,000 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 260 | 260 | 260 | 260 | -1 | -0.4% | 2,000 |
| 2016/08/08 | 260 | 261 | 260 | 261 | ±0 | ±0% | 4,000 |
2151～
2200
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
