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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 409 | 414 | 405 | 412 | +9 | +2.2% | 3,300 |
| 2024/10/04 | 403 | 403 | 403 | 403 | -6 | -1.5% | 1,000 |
| 2024/10/03 | 411 | 411 | 404 | 409 | -2 | -0.5% | 3,000 |
| 2024/10/02 | 412 | 412 | 399 | 411 | -1 | -0.2% | 5,100 |
| 2024/10/01 | 411 | 414 | 411 | 412 | +2 | +0.5% | 500 |
| 2024/09/30 | 404 | 413 | 400 | 410 | +5 | +1.2% | 3,600 |
| 2024/09/27 | 406 | 409 | 399 | 405 | ±0 | ±0% | 4,800 |
| 2024/09/26 | 406 | 409 | 404 | 405 | -1 | -0.2% | 3,500 |
| 2024/09/25 | 410 | 410 | 405 | 406 | -4 | -1% | 7,600 |
| 2024/09/24 | 415 | 417 | 410 | 410 | -8 | -1.9% | 1,800 |
| 2024/09/20 | 416 | 418 | 416 | 418 | ±0 | ±0% | 1,800 |
| 2024/09/19 | 417 | 418 | 417 | 418 | ±0 | ±0% | 700 |
| 2024/09/18 | 420 | 420 | 411 | 418 | -2 | -0.5% | 2,200 |
| 2024/09/17 | 427 | 427 | 410 | 420 | -6 | -1.4% | 3,600 |
| 2024/09/13 | 425 | 426 | 425 | 426 | +2 | +0.5% | 200 |
| 2024/09/12 | 427 | 427 | 422 | 424 | ±0 | ±0% | 1,200 |
| 2024/09/11 | 420 | 425 | 419 | 424 | - | - | 3,100 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 426 | 428 | 422 | 428 | +2 | +0.5% | 1,700 |
| 2024/09/06 | 429 | 431 | 423 | 426 | ±0 | ±0% | 7,400 |
| 2024/09/05 | 426 | 426 | 426 | 426 | ±0 | ±0% | 300 |
| 2024/09/04 | 427 | 429 | 423 | 426 | -3 | -0.7% | 2,200 |
| 2024/09/03 | 427 | 430 | 425 | 429 | +3 | +0.7% | 2,500 |
| 2024/09/02 | 428 | 428 | 424 | 426 | -1 | -0.2% | 4,100 |
| 2024/08/30 | 428 | 429 | 427 | 427 | -4 | -0.9% | 4,000 |
| 2024/08/29 | 434 | 434 | 423 | 431 | -3 | -0.7% | 5,700 |
| 2024/08/28 | 433 | 435 | 432 | 434 | +1 | +0.2% | 1,100 |
| 2024/08/27 | 431 | 435 | 431 | 433 | -1 | -0.2% | 3,100 |
| 2024/08/26 | 438 | 438 | 432 | 434 | -3 | -0.7% | 3,000 |
| 2024/08/23 | 436 | 437 | 436 | 437 | +1 | +0.2% | 800 |
| 2024/08/22 | 438 | 438 | 436 | 436 | +2 | +0.5% | 300 |
| 2024/08/21 | 433 | 436 | 433 | 434 | +1 | +0.2% | 2,800 |
| 2024/08/20 | 433 | 435 | 433 | 433 | +1 | +0.2% | 1,200 |
| 2024/08/19 | 430 | 432 | 427 | 432 | +2 | +0.5% | 2,600 |
| 2024/08/16 | 424 | 431 | 423 | 430 | +6 | +1.4% | 6,500 |
| 2024/08/15 | 423 | 424 | 418 | 424 | +1 | +0.2% | 5,500 |
| 2024/08/14 | 424 | 424 | 419 | 423 | ±0 | ±0% | 6,000 |
| 2024/08/13 | 420 | 423 | 419 | 423 | +2 | +0.5% | 2,200 |
| 2024/08/09 | 422 | 426 | 421 | 421 | +2 | +0.5% | 1,700 |
| 2024/08/08 | 426 | 430 | 419 | 419 | -12 | -2.8% | 1,900 |
| 2024/08/07 | 407 | 435 | 407 | 431 | +24 | +5.9% | 4,400 |
| 2024/08/06 | 405 | 414 | 401 | 407 | -14 | -3.3% | 23,700 |
| 2024/08/05 | 443 | 443 | 403 | 421 | -43 | -9.3% | 14,100 |
| 2024/08/02 | 473 | 474 | 455 | 464 | -12 | -2.5% | 7,600 |
| 2024/08/01 | 476 | 476 | 476 | 476 | -3 | -0.6% | 200 |
| 2024/07/31 | 479 | 479 | 479 | 479 | ±0 | ±0% | 1,800 |
| 2024/07/30 | 477 | 479 | 477 | 479 | +2 | +0.4% | 1,600 |
| 2024/07/29 | 478 | 480 | 473 | 477 | -2 | -0.4% | 1,600 |
| 2024/07/26 | 477 | 479 | 476 | 479 | +1 | +0.2% | 1,500 |
| 2024/07/25 | 475 | 478 | 473 | 478 | ±0 | ±0% | 900 |
201～
250
件表示中 / 3754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
