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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 218 | 219 | 218 | 219 | +1 | +0.5% | 3,000 |
| 2012/11/21 | 218 | 218 | 216 | 218 | +1 | +0.5% | 6,000 |
| 2012/11/20 | 217 | 218 | 217 | 217 | ±0 | ±0% | 7,000 |
| 2012/11/19 | 216 | 217 | 216 | 217 | +1 | +0.5% | 7,000 |
| 2012/11/16 | 215 | 216 | 215 | 216 | +1 | +0.5% | 3,000 |
| 2012/11/15 | 214 | 215 | 214 | 215 | ±0 | ±0% | 3,000 |
| 2012/11/14 | 215 | 215 | 215 | 215 | -1 | -0.5% | 2,000 |
| 2012/11/13 | 216 | 216 | 216 | 216 | - | - | 3,000 |
| 2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/09 | 215 | 215 | 215 | 215 | ±0 | ±0% | 4,000 |
| 2012/11/08 | 216 | 218 | 215 | 215 | -2 | -0.9% | 3,000 |
| 2012/11/07 | 218 | 219 | 217 | 217 | -1 | -0.5% | 4,000 |
| 2012/11/06 | 218 | 218 | 218 | 218 | +2 | +0.9% | 1,000 |
| 2012/11/05 | 216 | 217 | 216 | 216 | +1 | +0.5% | 5,000 |
| 2012/11/02 | 214 | 215 | 214 | 215 | +1 | +0.5% | 3,000 |
| 2012/11/01 | 214 | 214 | 214 | 214 | +1 | +0.5% | 1,000 |
| 2012/10/31 | 213 | 213 | 213 | 213 | ±0 | ±0% | 6,000 |
| 2012/10/30 | 213 | 213 | 213 | 213 | ±0 | ±0% | 1,000 |
| 2012/10/29 | 215 | 215 | 213 | 213 | -2 | -0.9% | 2,000 |
| 2012/10/26 | 213 | 215 | 213 | 215 | +3 | +1.4% | 3,000 |
| 2012/10/25 | 213 | 213 | 212 | 212 | ±0 | ±0% | 2,000 |
| 2012/10/24 | 211 | 212 | 211 | 212 | ±0 | ±0% | 4,000 |
| 2012/10/23 | 213 | 213 | 212 | 212 | -1 | -0.5% | 3,000 |
| 2012/10/22 | 213 | 213 | 213 | 213 | -2 | -0.9% | 3,000 |
| 2012/10/19 | 213 | 215 | 213 | 215 | +3 | +1.4% | 5,000 |
| 2012/10/18 | 213 | 213 | 212 | 212 | ±0 | ±0% | 4,000 |
| 2012/10/17 | 212 | 213 | 212 | 212 | -1 | -0.5% | 3,000 |
| 2012/10/16 | 213 | 213 | 213 | 213 | ±0 | ±0% | 2,000 |
| 2012/10/15 | 214 | 214 | 213 | 213 | ±0 | ±0% | 2,000 |
| 2012/10/12 | 213 | 213 | 213 | 213 | +2 | +0.9% | 1,000 |
| 2012/10/11 | 211 | 211 | 211 | 211 | ±0 | ±0% | 3,000 |
| 2012/10/10 | 211 | 215 | 211 | 211 | -1 | -0.5% | 4,000 |
| 2012/10/09 | 212 | 212 | 212 | 212 | ±0 | ±0% | 2,000 |
| 2012/10/05 | 212 | 212 | 212 | 212 | -1 | -0.5% | 3,000 |
| 2012/10/04 | 213 | 213 | 213 | 213 | ±0 | ±0% | 3,000 |
| 2012/10/03 | 213 | 213 | 213 | 213 | - | - | 2,000 |
| 2012/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/01 | 215 | 215 | 213 | 213 | -2 | -0.9% | 6,000 |
| 2012/09/28 | 217 | 217 | 215 | 215 | -2 | -0.9% | 5,000 |
| 2012/09/27 | 216 | 217 | 216 | 217 | +1 | +0.5% | 4,000 |
| 2012/09/26 | 215 | 216 | 213 | 216 | -15 | -6.5% | 20,000 |
| 2012/09/25 | 234 | 235 | 230 | 231 | -3 | -1.3% | 21,000 |
| 2012/09/24 | 227 | 234 | 227 | 234 | +7 | +3.1% | 22,000 |
| 2012/09/21 | 228 | 229 | 227 | 227 | ±0 | ±0% | 10,000 |
| 2012/09/20 | 227 | 227 | 227 | 227 | ±0 | ±0% | 6,000 |
| 2012/09/19 | 227 | 228 | 227 | 227 | +1 | +0.4% | 4,000 |
| 2012/09/18 | 230 | 230 | 225 | 226 | -5 | -2.2% | 9,000 |
| 2012/09/14 | 230 | 231 | 230 | 231 | +3 | +1.3% | 9,000 |
| 2012/09/13 | 228 | 228 | 226 | 228 | +3 | +1.3% | 5,000 |
| 2012/09/12 | 224 | 226 | 224 | 225 | +2 | +0.9% | 12,000 |
3101～
3150
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
