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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 287 | 287 | 286 | 287 | +1 | +0.3% | 5,000 |
| 2015/10/09 | 289 | 289 | 286 | 286 | -2 | -0.7% | 6,000 |
| 2015/10/08 | 290 | 290 | 288 | 288 | -1 | -0.3% | 8,000 |
| 2015/10/07 | 289 | 289 | 287 | 289 | ±0 | ±0% | 6,000 |
| 2015/10/06 | 290 | 290 | 289 | 289 | +2 | +0.7% | 3,000 |
| 2015/10/05 | 287 | 287 | 287 | 287 | ±0 | ±0% | 1,000 |
| 2015/10/02 | 287 | 288 | 287 | 287 | -1 | -0.3% | 3,000 |
| 2015/10/01 | 287 | 288 | 287 | 288 | +1 | +0.3% | 3,000 |
| 2015/09/30 | 285 | 288 | 284 | 287 | +2 | +0.7% | 10,000 |
| 2015/09/29 | 290 | 295 | 285 | 285 | -8 | -2.7% | 13,000 |
| 2015/09/28 | 289 | 294 | 287 | 293 | -8 | -2.7% | 24,000 |
| 2015/09/25 | 300 | 302 | 299 | 301 | -1 | -0.3% | 34,000 |
| 2015/09/24 | 300 | 302 | 299 | 302 | - | - | 12,000 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 297 | 300 | 297 | 300 | +2 | +0.7% | 10,000 |
| 2015/09/16 | 298 | 298 | 298 | 298 | ±0 | ±0% | 4,000 |
| 2015/09/15 | 297 | 298 | 297 | 298 | ±0 | ±0% | 7,000 |
| 2015/09/14 | 297 | 298 | 296 | 298 | -1 | -0.3% | 7,000 |
| 2015/09/11 | 296 | 299 | 296 | 299 | +3 | +1% | 4,000 |
| 2015/09/10 | 298 | 298 | 296 | 296 | -2 | -0.7% | 6,000 |
| 2015/09/09 | 298 | 298 | 297 | 298 | +2 | +0.7% | 16,000 |
| 2015/09/08 | 299 | 300 | 295 | 296 | ±0 | ±0% | 17,000 |
| 2015/09/07 | 295 | 299 | 295 | 296 | ±0 | ±0% | 8,000 |
| 2015/09/04 | 299 | 299 | 296 | 296 | -1 | -0.3% | 9,000 |
| 2015/09/03 | 299 | 299 | 296 | 297 | -2 | -0.7% | 10,000 |
| 2015/09/02 | 299 | 299 | 298 | 299 | ±0 | ±0% | 12,000 |
| 2015/09/01 | 300 | 300 | 299 | 299 | -1 | -0.3% | 12,000 |
| 2015/08/31 | 300 | 301 | 300 | 300 | ±0 | ±0% | 9,000 |
| 2015/08/28 | 300 | 300 | 298 | 300 | ±0 | ±0% | 10,000 |
| 2015/08/27 | 297 | 300 | 297 | 300 | +1 | +0.3% | 10,000 |
| 2015/08/26 | 296 | 299 | 296 | 299 | +3 | +1% | 13,000 |
| 2015/08/25 | 296 | 297 | 295 | 296 | -1 | -0.3% | 24,000 |
| 2015/08/24 | 300 | 300 | 297 | 297 | -2 | -0.7% | 20,000 |
| 2015/08/21 | 298 | 299 | 298 | 299 | +1 | +0.3% | 7,000 |
| 2015/08/20 | 298 | 299 | 298 | 298 | - | - | 6,000 |
| 2015/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/18 | 299 | 299 | 298 | 299 | ±0 | ±0% | 5,000 |
| 2015/08/17 | 300 | 300 | 298 | 299 | -1 | -0.3% | 3,000 |
| 2015/08/14 | 299 | 300 | 299 | 300 | +2 | +0.7% | 3,000 |
| 2015/08/13 | 298 | 299 | 298 | 298 | -1 | -0.3% | 6,000 |
| 2015/08/12 | 298 | 299 | 298 | 299 | ±0 | ±0% | 5,000 |
| 2015/08/11 | 298 | 300 | 298 | 299 | ±0 | ±0% | 9,000 |
| 2015/08/10 | 298 | 300 | 298 | 299 | ±0 | ±0% | 13,000 |
| 2015/08/07 | 299 | 299 | 299 | 299 | ±0 | ±0% | 5,000 |
| 2015/08/06 | 299 | 299 | 299 | 299 | ±0 | ±0% | 1,000 |
| 2015/08/05 | 299 | 299 | 299 | 299 | ±0 | ±0% | 2,000 |
| 2015/08/04 | 299 | 299 | 299 | 299 | -1 | -0.3% | 1,000 |
| 2015/08/03 | 300 | 300 | 299 | 300 | - | - | 9,000 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 300 | 300 | 300 | 300 | +1 | +0.3% | 6,000 |
2401～
2450
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
