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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 297 | 298 | 297 | 298 | +2 | +0.7% | 8,000 |
| 2013/07/05 | 294 | 296 | 292 | 296 | +5 | +1.7% | 6,000 |
| 2013/07/04 | 290 | 291 | 290 | 291 | +2 | +0.7% | 5,000 |
| 2013/07/03 | 287 | 289 | 287 | 289 | +2 | +0.7% | 2,000 |
| 2013/07/02 | 286 | 287 | 286 | 287 | +1 | +0.3% | 3,000 |
| 2013/07/01 | 288 | 289 | 285 | 286 | -2 | -0.7% | 7,000 |
| 2013/06/28 | 288 | 288 | 288 | 288 | +5 | +1.8% | 3,000 |
| 2013/06/27 | 285 | 285 | 283 | 283 | -4 | -1.4% | 5,000 |
| 2013/06/26 | 284 | 287 | 283 | 287 | +3 | +1.1% | 6,000 |
| 2013/06/25 | 283 | 285 | 283 | 284 | +2 | +0.7% | 8,000 |
| 2013/06/24 | 282 | 282 | 282 | 282 | ±0 | ±0% | 3,000 |
| 2013/06/21 | 283 | 283 | 280 | 282 | ±0 | ±0% | 6,000 |
| 2013/06/20 | 283 | 283 | 282 | 282 | +1 | +0.4% | 2,000 |
| 2013/06/19 | 282 | 282 | 281 | 281 | ±0 | ±0% | 3,000 |
| 2013/06/18 | 280 | 281 | 280 | 281 | +5 | +1.8% | 2,000 |
| 2013/06/17 | 276 | 276 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2013/06/14 | 276 | 281 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2013/06/13 | 283 | 283 | 271 | 276 | -3 | -1.1% | 8,000 |
| 2013/06/12 | 268 | 279 | 268 | 279 | +14 | +5.3% | 5,000 |
| 2013/06/11 | 265 | 265 | 265 | 265 | -2 | -0.7% | 2,000 |
| 2013/06/10 | 258 | 267 | 258 | 267 | +9 | +3.5% | 5,000 |
| 2013/06/07 | 262 | 262 | 255 | 258 | -4 | -1.5% | 6,000 |
| 2013/06/06 | 270 | 273 | 262 | 262 | -11 | -4% | 19,000 |
| 2013/06/05 | 275 | 275 | 273 | 273 | -3 | -1.1% | 6,000 |
| 2013/06/04 | 282 | 282 | 273 | 276 | -10 | -3.5% | 9,000 |
| 2013/06/03 | 286 | 286 | 286 | 286 | +4 | +1.4% | 5,000 |
| 2013/05/31 | 282 | 282 | 282 | 282 | ±0 | ±0% | 4,000 |
| 2013/05/30 | 282 | 282 | 282 | 282 | -4 | -1.4% | 5,000 |
| 2013/05/29 | 285 | 286 | 285 | 286 | +3 | +1.1% | 2,000 |
| 2013/05/28 | 283 | 283 | 283 | 283 | -3 | -1% | 4,000 |
| 2013/05/27 | 284 | 286 | 282 | 286 | ±0 | ±0% | 7,000 |
| 2013/05/24 | 285 | 286 | 285 | 286 | -2 | -0.7% | 8,000 |
| 2013/05/23 | 286 | 293 | 286 | 288 | -8 | -2.7% | 4,000 |
| 2013/05/22 | 288 | 296 | 284 | 296 | +9 | +3.1% | 14,000 |
| 2013/05/21 | 287 | 287 | 287 | 287 | -2 | -0.7% | 1,000 |
| 2013/05/20 | 290 | 290 | 288 | 289 | +1 | +0.3% | 5,000 |
| 2013/05/17 | 288 | 288 | 288 | 288 | ±0 | ±0% | 6,000 |
| 2013/05/16 | 292 | 295 | 288 | 288 | -5 | -1.7% | 17,000 |
| 2013/05/15 | 291 | 296 | 291 | 293 | -4 | -1.3% | 6,000 |
| 2013/05/14 | 294 | 297 | 294 | 297 | +3 | +1% | 5,000 |
| 2013/05/13 | 292 | 297 | 289 | 294 | +5 | +1.7% | 15,000 |
| 2013/05/10 | 292 | 292 | 289 | 289 | +2 | +0.7% | 11,000 |
| 2013/05/09 | 288 | 288 | 287 | 287 | -1 | -0.3% | 5,000 |
| 2013/05/08 | 287 | 289 | 287 | 288 | +1 | +0.3% | 7,000 |
| 2013/05/07 | 277 | 287 | 277 | 287 | +10 | +3.6% | 10,000 |
| 2013/05/02 | 275 | 277 | 275 | 277 | +3 | +1.1% | 6,000 |
| 2013/05/01 | 275 | 275 | 274 | 274 | ±0 | ±0% | 3,000 |
| 2013/04/30 | 274 | 274 | 273 | 274 | ±0 | ±0% | 6,000 |
| 2013/04/26 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2013/04/25 | 270 | 275 | 269 | 272 | +3 | +1.1% | 14,000 |
2951～
3000
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
