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 |
|---|---|---|---|---|---|---|---|
| 2016/03/10 | 276 | 276 | 275 | 275 | -1 | -0.4% | 8,000 |
| 2016/03/09 | 275 | 276 | 275 | 276 | +1 | +0.4% | 3,000 |
| 2016/03/08 | 275 | 275 | 275 | 275 | +1 | +0.4% | 6,000 |
| 2016/03/07 | 274 | 274 | 273 | 274 | ±0 | ±0% | 5,000 |
| 2016/03/04 | 273 | 274 | 273 | 274 | ±0 | ±0% | 5,000 |
| 2016/03/03 | 274 | 274 | 273 | 274 | ±0 | ±0% | 9,000 |
| 2016/03/02 | 274 | 274 | 274 | 274 | ±0 | ±0% | 8,000 |
| 2016/03/01 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2016/02/29 | 272 | 272 | 272 | 272 | ±0 | ±0% | 7,000 |
| 2016/02/26 | 275 | 275 | 272 | 272 | -1 | -0.4% | 4,000 |
| 2016/02/25 | 275 | 275 | 271 | 273 | -1 | -0.4% | 8,000 |
| 2016/02/24 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2016/02/23 | 271 | 275 | 271 | 272 | -1 | -0.4% | 9,000 |
| 2016/02/22 | 274 | 274 | 273 | 273 | - | - | 4,000 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 275 | 275 | 272 | 272 | -3 | -1.1% | 4,000 |
| 2016/02/17 | 274 | 275 | 274 | 275 | +1 | +0.4% | 5,000 |
| 2016/02/16 | 274 | 274 | 274 | 274 | ±0 | ±0% | 1,000 |
| 2016/02/15 | 273 | 274 | 269 | 274 | +9 | +3.4% | 12,000 |
| 2016/02/12 | 272 | 273 | 265 | 265 | -10 | -3.6% | 37,000 |
| 2016/02/10 | 275 | 277 | 274 | 275 | -2 | -0.7% | 10,000 |
| 2016/02/09 | 276 | 277 | 274 | 277 | +1 | +0.4% | 11,000 |
| 2016/02/08 | 277 | 277 | 275 | 276 | -1 | -0.4% | 11,000 |
| 2016/02/05 | 276 | 277 | 275 | 277 | +2 | +0.7% | 6,000 |
| 2016/02/04 | 277 | 277 | 275 | 275 | -2 | -0.7% | 5,000 |
| 2016/02/03 | 275 | 277 | 274 | 277 | ±0 | ±0% | 4,000 |
| 2016/02/02 | 275 | 277 | 275 | 277 | +1 | +0.4% | 3,000 |
| 2016/02/01 | 276 | 276 | 276 | 276 | +1 | +0.4% | 8,000 |
| 2016/01/29 | 274 | 275 | 272 | 275 | -1 | -0.4% | 4,000 |
| 2016/01/28 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,000 |
| 2016/01/27 | 275 | 276 | 275 | 276 | +2 | +0.7% | 4,000 |
| 2016/01/26 | 273 | 274 | 273 | 274 | +1 | +0.4% | 2,000 |
| 2016/01/25 | 273 | 273 | 271 | 273 | ±0 | ±0% | 8,000 |
| 2016/01/22 | 273 | 274 | 273 | 273 | ±0 | ±0% | 8,000 |
| 2016/01/21 | 275 | 275 | 272 | 273 | -2 | -0.7% | 14,000 |
| 2016/01/20 | 275 | 275 | 275 | 275 | -1 | -0.4% | 5,000 |
| 2016/01/19 | 279 | 279 | 276 | 276 | +1 | +0.4% | 2,000 |
| 2016/01/18 | 277 | 277 | 275 | 275 | -2 | -0.7% | 8,000 |
| 2016/01/15 | 277 | 277 | 276 | 277 | ±0 | ±0% | 6,000 |
| 2016/01/14 | 278 | 278 | 277 | 277 | -1 | -0.4% | 4,000 |
| 2016/01/13 | 278 | 278 | 278 | 278 | +2 | +0.7% | 1,000 |
| 2016/01/12 | 278 | 279 | 276 | 276 | -4 | -1.4% | 8,000 |
| 2016/01/08 | 280 | 280 | 277 | 280 | +3 | +1.1% | 4,000 |
| 2016/01/07 | 278 | 280 | 277 | 277 | -1 | -0.4% | 5,000 |
| 2016/01/06 | 278 | 278 | 278 | 278 | - | - | 2,000 |
| 2016/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/04 | 280 | 281 | 279 | 279 | ±0 | ±0% | 15,000 |
| 2015/12/30 | 278 | 279 | 277 | 279 | +1 | +0.4% | 8,000 |
| 2015/12/29 | 276 | 279 | 276 | 278 | -1 | -0.4% | 16,000 |
| 2015/12/28 | 276 | 279 | 276 | 279 | +2 | +0.7% | 6,000 |
2301～
2350
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
