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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 260 | 261 | 260 | 261 | ±0 | ±0% | 2,000 |
| 2016/08/04 | 260 | 261 | 260 | 261 | - | - | 11,000 |
| 2016/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/02 | 262 | 262 | 262 | 262 | - | - | 1,000 |
| 2016/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/29 | 261 | 261 | 261 | 261 | - | - | 7,000 |
| 2016/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/27 | 261 | 262 | 261 | 262 | +1 | +0.4% | 4,000 |
| 2016/07/26 | 260 | 261 | 260 | 261 | +1 | +0.4% | 5,000 |
| 2016/07/25 | 261 | 262 | 260 | 260 | -2 | -0.8% | 5,000 |
| 2016/07/22 | 261 | 262 | 260 | 262 | +2 | +0.8% | 6,000 |
| 2016/07/21 | 261 | 261 | 260 | 260 | -1 | -0.4% | 4,000 |
| 2016/07/20 | 261 | 261 | 261 | 261 | ±0 | ±0% | 1,000 |
| 2016/07/19 | 261 | 261 | 261 | 261 | ±0 | ±0% | 1,000 |
| 2016/07/15 | 261 | 261 | 261 | 261 | -2 | -0.8% | 3,000 |
| 2016/07/14 | 260 | 263 | 260 | 263 | +2 | +0.8% | 6,000 |
| 2016/07/13 | 262 | 263 | 261 | 261 | -1 | -0.4% | 8,000 |
| 2016/07/12 | 261 | 262 | 261 | 262 | +2 | +0.8% | 3,000 |
| 2016/07/11 | 260 | 260 | 260 | 260 | ±0 | ±0% | 2,000 |
| 2016/07/08 | 261 | 261 | 260 | 260 | -2 | -0.8% | 3,000 |
| 2016/07/07 | 262 | 262 | 262 | 262 | -1 | -0.4% | 1,000 |
| 2016/07/06 | 263 | 263 | 263 | 263 | ±0 | ±0% | 5,000 |
| 2016/07/05 | 263 | 263 | 263 | 263 | - | - | 1,000 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 266 | 266 | 264 | 264 | -1 | -0.4% | 6,000 |
| 2016/06/29 | 265 | 266 | 265 | 265 | ±0 | ±0% | 9,000 |
| 2016/06/28 | 265 | 266 | 265 | 265 | ±0 | ±0% | 3,000 |
| 2016/06/27 | 254 | 265 | 254 | 265 | +10 | +3.9% | 8,000 |
| 2016/06/24 | 265 | 265 | 255 | 255 | -10 | -3.8% | 16,000 |
| 2016/06/23 | 266 | 266 | 265 | 265 | - | - | 6,000 |
| 2016/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/21 | 267 | 267 | 265 | 267 | ±0 | ±0% | 3,000 |
| 2016/06/20 | 268 | 268 | 266 | 267 | ±0 | ±0% | 5,000 |
| 2016/06/17 | 266 | 267 | 266 | 267 | +1 | +0.4% | 8,000 |
| 2016/06/16 | 267 | 268 | 266 | 266 | -1 | -0.4% | 10,000 |
| 2016/06/15 | 267 | 267 | 267 | 267 | ±0 | ±0% | 2,000 |
| 2016/06/14 | 266 | 268 | 266 | 267 | ±0 | ±0% | 6,000 |
| 2016/06/13 | 267 | 268 | 266 | 267 | ±0 | ±0% | 15,000 |
| 2016/06/10 | 268 | 268 | 267 | 267 | +1 | +0.4% | 9,000 |
| 2016/06/09 | 268 | 269 | 266 | 266 | -2 | -0.7% | 6,000 |
| 2016/06/08 | 267 | 268 | 267 | 268 | +1 | +0.4% | 4,000 |
| 2016/06/07 | 267 | 267 | 267 | 267 | ±0 | ±0% | 1,000 |
| 2016/06/06 | 267 | 268 | 267 | 267 | -1 | -0.4% | 5,000 |
| 2016/06/03 | 269 | 269 | 268 | 268 | -1 | -0.4% | 6,000 |
| 2016/06/02 | 268 | 269 | 268 | 269 | - | - | 5,000 |
| 2016/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/31 | 268 | 268 | 268 | 268 | -1 | -0.4% | 2,000 |
| 2016/05/30 | 268 | 269 | 268 | 269 | -1 | -0.4% | 6,000 |
| 2016/05/27 | 270 | 270 | 270 | 270 | ±0 | ±0% | 2,000 |
2201～
2250
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
