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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 304 | 307 | 304 | 307 | +3 | +1% | 10,000 |
| 2015/03/02 | 303 | 305 | 303 | 304 | +1 | +0.3% | 5,000 |
| 2015/02/27 | 304 | 304 | 303 | 303 | -1 | -0.3% | 7,000 |
| 2015/02/26 | 302 | 304 | 302 | 304 | +6 | +2% | 8,000 |
| 2015/02/25 | 297 | 303 | 297 | 298 | -3 | -1% | 11,000 |
| 2015/02/24 | 300 | 302 | 297 | 301 | +1 | +0.3% | 5,000 |
| 2015/02/23 | 299 | 302 | 299 | 300 | +1 | +0.3% | 7,000 |
| 2015/02/20 | 298 | 299 | 297 | 299 | +2 | +0.7% | 6,000 |
| 2015/02/19 | 299 | 299 | 297 | 297 | +2 | +0.7% | 4,000 |
| 2015/02/18 | 298 | 299 | 294 | 295 | ±0 | ±0% | 19,000 |
| 2015/02/17 | 295 | 296 | 295 | 295 | +1 | +0.3% | 6,000 |
| 2015/02/16 | 295 | 297 | 294 | 294 | +1 | +0.3% | 8,000 |
| 2015/02/13 | 292 | 293 | 291 | 293 | +2 | +0.7% | 9,000 |
| 2015/02/12 | 291 | 291 | 291 | 291 | ±0 | ±0% | 6,000 |
| 2015/02/10 | 290 | 291 | 290 | 291 | +1 | +0.3% | 6,000 |
| 2015/02/09 | 290 | 290 | 290 | 290 | ±0 | ±0% | 1,000 |
| 2015/02/06 | 289 | 290 | 288 | 290 | +2 | +0.7% | 4,000 |
| 2015/02/05 | 289 | 290 | 288 | 288 | -1 | -0.3% | 8,000 |
| 2015/02/04 | 288 | 289 | 287 | 289 | +1 | +0.3% | 6,000 |
| 2015/02/03 | 289 | 290 | 288 | 288 | -2 | -0.7% | 10,000 |
| 2015/02/02 | 289 | 290 | 288 | 290 | +1 | +0.3% | 5,000 |
| 2015/01/30 | 289 | 289 | 288 | 289 | ±0 | ±0% | 9,000 |
| 2015/01/29 | 285 | 289 | 285 | 289 | ±0 | ±0% | 9,000 |
| 2015/01/28 | 286 | 289 | 286 | 289 | +3 | +1% | 2,000 |
| 2015/01/27 | 288 | 288 | 286 | 286 | -2 | -0.7% | 12,000 |
| 2015/01/26 | 287 | 288 | 287 | 288 | +1 | +0.3% | 6,000 |
| 2015/01/23 | 286 | 287 | 285 | 287 | +1 | +0.3% | 11,000 |
| 2015/01/22 | 285 | 286 | 285 | 286 | +1 | +0.4% | 8,000 |
| 2015/01/21 | 286 | 286 | 285 | 285 | -3 | -1% | 10,000 |
| 2015/01/20 | 288 | 288 | 288 | 288 | -1 | -0.3% | 5,000 |
| 2015/01/19 | 289 | 289 | 288 | 289 | +1 | +0.3% | 3,000 |
| 2015/01/16 | 285 | 288 | 285 | 288 | +3 | +1.1% | 4,000 |
| 2015/01/15 | 285 | 285 | 285 | 285 | -3 | -1% | 6,000 |
| 2015/01/14 | 290 | 290 | 285 | 288 | +3 | +1.1% | 4,000 |
| 2015/01/13 | 287 | 290 | 285 | 285 | ±0 | ±0% | 7,000 |
| 2015/01/09 | 285 | 287 | 285 | 285 | -5 | -1.7% | 10,000 |
| 2015/01/08 | 289 | 290 | 285 | 290 | +2 | +0.7% | 16,000 |
| 2015/01/07 | 287 | 288 | 285 | 288 | +3 | +1.1% | 8,000 |
| 2015/01/06 | 283 | 285 | 283 | 285 | +3 | +1.1% | 12,000 |
| 2015/01/05 | 281 | 282 | 281 | 282 | +1 | +0.4% | 7,000 |
| 2014/12/30 | 280 | 281 | 278 | 281 | +2 | +0.7% | 8,000 |
| 2014/12/29 | 277 | 279 | 277 | 279 | +2 | +0.7% | 7,000 |
| 2014/12/26 | 276 | 279 | 276 | 277 | +1 | +0.4% | 9,000 |
| 2014/12/25 | 276 | 279 | 276 | 276 | -2 | -0.7% | 15,000 |
| 2014/12/24 | 277 | 278 | 276 | 278 | +1 | +0.4% | 23,000 |
| 2014/12/22 | 278 | 279 | 277 | 277 | -1 | -0.4% | 16,000 |
| 2014/12/19 | 279 | 279 | 278 | 278 | ±0 | ±0% | 11,000 |
| 2014/12/18 | 279 | 279 | 278 | 278 | ±0 | ±0% | 9,000 |
| 2014/12/17 | 279 | 279 | 278 | 278 | ±0 | ±0% | 6,000 |
| 2014/12/16 | 282 | 282 | 278 | 278 | -2 | -0.7% | 10,000 |
2551～
2600
件表示中 / 3757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
