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 |
|---|---|---|---|---|---|---|---|
| 2013/12/04 | 308 | 309 | 308 | 309 | +2 | +0.7% | 6,000 |
| 2013/12/03 | 307 | 307 | 307 | 307 | ±0 | ±0% | 2,000 |
| 2013/12/02 | 304 | 307 | 304 | 307 | +1 | +0.3% | 4,000 |
| 2013/11/29 | 302 | 306 | 302 | 306 | +4 | +1.3% | 4,000 |
| 2013/11/28 | 302 | 302 | 302 | 302 | -2 | -0.7% | 2,000 |
| 2013/11/27 | 303 | 305 | 303 | 304 | -1 | -0.3% | 7,000 |
| 2013/11/26 | 306 | 306 | 305 | 305 | -1 | -0.3% | 5,000 |
| 2013/11/25 | 303 | 306 | 303 | 306 | +3 | +1% | 9,000 |
| 2013/11/22 | 303 | 303 | 303 | 303 | ±0 | ±0% | 5,000 |
| 2013/11/21 | 301 | 303 | 301 | 303 | +1 | +0.3% | 2,000 |
| 2013/11/20 | 302 | 303 | 302 | 302 | ±0 | ±0% | 6,000 |
| 2013/11/19 | 303 | 304 | 302 | 302 | +1 | +0.3% | 4,000 |
| 2013/11/18 | 303 | 303 | 301 | 301 | +1 | +0.3% | 7,000 |
| 2013/11/15 | 301 | 301 | 300 | 300 | ±0 | ±0% | 4,000 |
| 2013/11/14 | 302 | 302 | 299 | 300 | ±0 | ±0% | 6,000 |
| 2013/11/13 | 301 | 301 | 299 | 300 | -1 | -0.3% | 11,000 |
| 2013/11/12 | 300 | 302 | 300 | 301 | ±0 | ±0% | 4,000 |
| 2013/11/11 | 301 | 301 | 301 | 301 | ±0 | ±0% | 4,000 |
| 2013/11/08 | 301 | 301 | 301 | 301 | -1 | -0.3% | 2,000 |
| 2013/11/07 | 302 | 302 | 302 | 302 | +1 | +0.3% | 1,000 |
| 2013/11/06 | 301 | 301 | 301 | 301 | -1 | -0.3% | 3,000 |
| 2013/11/05 | 301 | 302 | 301 | 302 | ±0 | ±0% | 4,000 |
| 2013/11/01 | 305 | 305 | 302 | 302 | -1 | -0.3% | 5,000 |
| 2013/10/31 | 305 | 306 | 303 | 303 | +1 | +0.3% | 5,000 |
| 2013/10/30 | 302 | 302 | 302 | 302 | -2 | -0.7% | 1,000 |
| 2013/10/29 | 303 | 304 | 303 | 304 | -2 | -0.7% | 2,000 |
| 2013/10/28 | 303 | 306 | 303 | 306 | +1 | +0.3% | 4,000 |
| 2013/10/25 | 305 | 305 | 305 | 305 | -1 | -0.3% | 1,000 |
| 2013/10/24 | 306 | 306 | 306 | 306 | ±0 | ±0% | 1,000 |
| 2013/10/23 | 306 | 306 | 306 | 306 | -2 | -0.6% | 2,000 |
| 2013/10/22 | 306 | 308 | 306 | 308 | +2 | +0.7% | 5,000 |
| 2013/10/21 | 309 | 309 | 306 | 306 | -2 | -0.6% | 7,000 |
| 2013/10/18 | 308 | 308 | 308 | 308 | +2 | +0.7% | 4,000 |
| 2013/10/17 | 307 | 307 | 306 | 306 | ±0 | ±0% | 3,000 |
| 2013/10/16 | 305 | 306 | 305 | 306 | +1 | +0.3% | 2,000 |
| 2013/10/15 | 301 | 305 | 301 | 305 | +4 | +1.3% | 6,000 |
| 2013/10/11 | 299 | 301 | 299 | 301 | +3 | +1% | 6,000 |
| 2013/10/10 | 298 | 298 | 298 | 298 | ±0 | ±0% | 1,000 |
| 2013/10/09 | 298 | 298 | 298 | 298 | -2 | -0.7% | 1,000 |
| 2013/10/08 | 299 | 300 | 299 | 300 | +2 | +0.7% | 3,000 |
| 2013/10/07 | 301 | 301 | 298 | 298 | -4 | -1.3% | 6,000 |
| 2013/10/04 | 302 | 302 | 302 | 302 | ±0 | ±0% | 3,000 |
| 2013/10/03 | 302 | 305 | 302 | 302 | ±0 | ±0% | 4,000 |
| 2013/10/02 | 304 | 304 | 302 | 302 | -3 | -1% | 6,000 |
| 2013/10/01 | 305 | 307 | 305 | 305 | -1 | -0.3% | 6,000 |
| 2013/09/30 | 305 | 307 | 305 | 306 | -1 | -0.3% | 11,000 |
| 2013/09/27 | 307 | 307 | 302 | 307 | ±0 | ±0% | 10,000 |
| 2013/09/26 | 302 | 307 | 301 | 307 | -26 | -7.8% | 39,000 |
| 2013/09/25 | 319 | 333 | 319 | 333 | +9 | +2.8% | 39,000 |
| 2013/09/24 | 321 | 324 | 320 | 324 | +1 | +0.3% | 31,000 |
2851～
2900
件表示中 / 3756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
