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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 323 | 328 | 323 | 323 | +2 | +0.6% | 8,000 |
| 2013/09/17 | 320 | 326 | 320 | 321 | +1 | +0.3% | 15,000 |
| 2013/09/13 | 315 | 320 | 315 | 320 | +7 | +2.2% | 9,000 |
| 2013/09/12 | 312 | 315 | 312 | 313 | +1 | +0.3% | 7,000 |
| 2013/09/11 | 312 | 312 | 312 | 312 | +1 | +0.3% | 2,000 |
| 2013/09/10 | 309 | 311 | 309 | 311 | +3 | +1% | 12,000 |
| 2013/09/09 | 306 | 309 | 306 | 308 | +2 | +0.7% | 8,000 |
| 2013/09/06 | 306 | 306 | 306 | 306 | ±0 | ±0% | 2,000 |
| 2013/09/05 | 308 | 308 | 306 | 306 | -1 | -0.3% | 4,000 |
| 2013/09/04 | 306 | 307 | 306 | 307 | +3 | +1% | 5,000 |
| 2013/09/03 | 307 | 307 | 304 | 304 | -3 | -1% | 7,000 |
| 2013/09/02 | 307 | 307 | 307 | 307 | ±0 | ±0% | 3,000 |
| 2013/08/30 | 307 | 307 | 307 | 307 | ±0 | ±0% | 4,000 |
| 2013/08/29 | 307 | 307 | 306 | 307 | +4 | +1.3% | 5,000 |
| 2013/08/28 | 307 | 307 | 303 | 303 | -4 | -1.3% | 3,000 |
| 2013/08/27 | 307 | 307 | 307 | 307 | +4 | +1.3% | 5,000 |
| 2013/08/26 | 304 | 304 | 303 | 303 | -5 | -1.6% | 5,000 |
| 2013/08/23 | 308 | 308 | 308 | 308 | +2 | +0.7% | 4,000 |
| 2013/08/22 | 306 | 307 | 306 | 306 | - | - | 3,000 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 308 | 308 | 308 | 308 | +3 | +1% | 1,000 |
| 2013/08/19 | 308 | 308 | 305 | 305 | -3 | -1% | 5,000 |
| 2013/08/16 | 308 | 308 | 304 | 308 | ±0 | ±0% | 5,000 |
| 2013/08/15 | 304 | 308 | 304 | 308 | +2 | +0.7% | 6,000 |
| 2013/08/14 | 305 | 306 | 305 | 306 | +2 | +0.7% | 4,000 |
| 2013/08/13 | 304 | 304 | 304 | 304 | +1 | +0.3% | 3,000 |
| 2013/08/12 | 305 | 305 | 303 | 303 | ±0 | ±0% | 5,000 |
| 2013/08/09 | 302 | 303 | 302 | 303 | +1 | +0.3% | 3,000 |
| 2013/08/08 | 302 | 304 | 302 | 302 | ±0 | ±0% | 3,000 |
| 2013/08/07 | 302 | 303 | 302 | 302 | -1 | -0.3% | 5,000 |
| 2013/08/06 | 302 | 303 | 302 | 303 | +1 | +0.3% | 5,000 |
| 2013/08/05 | 299 | 302 | 299 | 302 | +3 | +1% | 8,000 |
| 2013/08/02 | 300 | 300 | 299 | 299 | +1 | +0.3% | 7,000 |
| 2013/08/01 | 299 | 299 | 298 | 298 | -1 | -0.3% | 6,000 |
| 2013/07/31 | 300 | 300 | 299 | 299 | -1 | -0.3% | 2,000 |
| 2013/07/30 | 300 | 300 | 300 | 300 | +3 | +1% | 1,000 |
| 2013/07/29 | 300 | 302 | 297 | 297 | -7 | -2.3% | 13,000 |
| 2013/07/26 | 302 | 304 | 302 | 304 | +1 | +0.3% | 3,000 |
| 2013/07/25 | 305 | 305 | 303 | 303 | +3 | +1% | 6,000 |
| 2013/07/24 | 300 | 300 | 300 | 300 | -1 | -0.3% | 2,000 |
| 2013/07/23 | 302 | 302 | 301 | 301 | ±0 | ±0% | 4,000 |
| 2013/07/22 | 301 | 301 | 300 | 301 | ±0 | ±0% | 4,000 |
| 2013/07/19 | 298 | 301 | 297 | 301 | +3 | +1% | 10,000 |
| 2013/07/18 | 300 | 300 | 298 | 298 | -1 | -0.3% | 5,000 |
| 2013/07/17 | 299 | 299 | 297 | 299 | +2 | +0.7% | 5,000 |
| 2013/07/16 | 297 | 297 | 297 | 297 | -3 | -1% | 10,000 |
| 2013/07/12 | 298 | 300 | 298 | 300 | +1 | +0.3% | 7,000 |
| 2013/07/11 | 298 | 299 | 298 | 299 | - | - | 2,000 |
| 2013/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/09 | 298 | 299 | 297 | 298 | ±0 | ±0% | 5,000 |
2901～
2950
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
