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 |
|---|---|---|---|---|---|---|---|
| 2016/05/26 | 270 | 270 | 269 | 270 | +1 | +0.4% | 9,000 |
| 2016/05/25 | 269 | 269 | 269 | 269 | - | - | 6,000 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 268 | 268 | 268 | 268 | ±0 | ±0% | 1,000 |
| 2016/05/20 | 269 | 269 | 268 | 268 | -1 | -0.4% | 3,000 |
| 2016/05/19 | 269 | 269 | 269 | 269 | +1 | +0.4% | 2,000 |
| 2016/05/18 | 268 | 268 | 268 | 268 | ±0 | ±0% | 3,000 |
| 2016/05/17 | 269 | 269 | 268 | 268 | -2 | -0.7% | 2,000 |
| 2016/05/16 | 269 | 270 | 269 | 270 | +2 | +0.7% | 11,000 |
| 2016/05/13 | 268 | 268 | 268 | 268 | +1 | +0.4% | 1,000 |
| 2016/05/12 | 267 | 267 | 267 | 267 | -1 | -0.4% | 2,000 |
| 2016/05/11 | 268 | 268 | 268 | 268 | +1 | +0.4% | 4,000 |
| 2016/05/10 | 267 | 267 | 267 | 267 | +1 | +0.4% | 6,000 |
| 2016/05/09 | 266 | 266 | 266 | 266 | ±0 | ±0% | 3,000 |
| 2016/05/06 | 266 | 266 | 266 | 266 | ±0 | ±0% | 5,000 |
| 2016/05/02 | 266 | 266 | 266 | 266 | ±0 | ±0% | 6,000 |
| 2016/04/28 | 267 | 267 | 266 | 266 | -4 | -1.5% | 8,000 |
| 2016/04/27 | 269 | 270 | 267 | 270 | - | - | 6,000 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 270 | 270 | 267 | 267 | -2 | -0.7% | 4,000 |
| 2016/04/22 | 267 | 269 | 267 | 269 | +1 | +0.4% | 3,000 |
| 2016/04/21 | 268 | 268 | 268 | 268 | +1 | +0.4% | 2,000 |
| 2016/04/20 | 269 | 269 | 267 | 267 | ±0 | ±0% | 4,000 |
| 2016/04/19 | 267 | 267 | 267 | 267 | -3 | -1.1% | 1,000 |
| 2016/04/18 | 267 | 270 | 267 | 270 | +3 | +1.1% | 3,000 |
| 2016/04/15 | 269 | 269 | 267 | 267 | -3 | -1.1% | 4,000 |
| 2016/04/14 | 268 | 270 | 268 | 270 | ±0 | ±0% | 2,000 |
| 2016/04/13 | 270 | 270 | 270 | 270 | +1 | +0.4% | 1,000 |
| 2016/04/12 | 270 | 270 | 267 | 269 | -1 | -0.4% | 4,000 |
| 2016/04/11 | 266 | 270 | 266 | 270 | +3 | +1.1% | 6,000 |
| 2016/04/08 | 267 | 267 | 267 | 267 | ±0 | ±0% | 1,000 |
| 2016/04/07 | 270 | 270 | 267 | 267 | ±0 | ±0% | 3,000 |
| 2016/04/06 | 267 | 268 | 267 | 267 | ±0 | ±0% | 5,000 |
| 2016/04/05 | 268 | 270 | 267 | 267 | -3 | -1.1% | 5,000 |
| 2016/04/04 | 271 | 271 | 270 | 270 | +3 | +1.1% | 4,000 |
| 2016/04/01 | 267 | 267 | 265 | 267 | ±0 | ±0% | 7,000 |
| 2016/03/31 | 267 | 268 | 266 | 267 | -2 | -0.7% | 7,000 |
| 2016/03/30 | 269 | 270 | 266 | 269 | +2 | +0.7% | 10,000 |
| 2016/03/29 | 265 | 270 | 265 | 267 | -12 | -4.3% | 32,000 |
| 2016/03/28 | 279 | 280 | 279 | 279 | ±0 | ±0% | 40,000 |
| 2016/03/25 | 279 | 279 | 278 | 279 | ±0 | ±0% | 8,000 |
| 2016/03/24 | 279 | 279 | 278 | 279 | +1 | +0.4% | 9,000 |
| 2016/03/23 | 278 | 278 | 278 | 278 | ±0 | ±0% | 10,000 |
| 2016/03/22 | 278 | 278 | 277 | 278 | ±0 | ±0% | 9,000 |
| 2016/03/18 | 277 | 278 | 277 | 278 | +1 | +0.4% | 5,000 |
| 2016/03/17 | 277 | 277 | 277 | 277 | ±0 | ±0% | 2,000 |
| 2016/03/16 | 276 | 277 | 276 | 277 | +1 | +0.4% | 11,000 |
| 2016/03/15 | 276 | 276 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2016/03/14 | 276 | 276 | 276 | 276 | +2 | +0.7% | 6,000 |
| 2016/03/11 | 275 | 276 | 274 | 274 | -1 | -0.4% | 6,000 |
2251～
2300
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
