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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 215 | 215 | 212 | 212 | +1 | +0.5% | 2,000 |
| 2012/06/29 | 215 | 215 | 211 | 211 | -4 | -1.9% | 5,000 |
| 2012/06/28 | 215 | 215 | 215 | 215 | -1 | -0.5% | 1,000 |
| 2012/06/27 | 215 | 216 | 215 | 216 | +4 | +1.9% | 7,000 |
| 2012/06/26 | 212 | 212 | 212 | 212 | -1 | -0.5% | 1,000 |
| 2012/06/25 | 213 | 213 | 213 | 213 | +1 | +0.5% | 4,000 |
| 2012/06/22 | 212 | 212 | 212 | 212 | ±0 | ±0% | 2,000 |
| 2012/06/21 | 209 | 212 | 209 | 212 | +5 | +2.4% | 3,000 |
| 2012/06/20 | 207 | 207 | 206 | 207 | +1 | +0.5% | 5,000 |
| 2012/06/19 | 206 | 206 | 206 | 206 | +1 | +0.5% | 1,000 |
| 2012/06/18 | 205 | 207 | 205 | 205 | +1 | +0.5% | 3,000 |
| 2012/06/15 | 205 | 205 | 204 | 204 | +1 | +0.5% | 4,000 |
| 2012/06/14 | 203 | 203 | 203 | 203 | -1 | -0.5% | 1,000 |
| 2012/06/13 | 203 | 204 | 203 | 204 | ±0 | ±0% | 2,000 |
| 2012/06/12 | 204 | 204 | 204 | 204 | ±0 | ±0% | 1,000 |
| 2012/06/11 | 204 | 204 | 204 | 204 | ±0 | ±0% | 1,000 |
| 2012/06/08 | 204 | 204 | 204 | 204 | ±0 | ±0% | 1,000 |
| 2012/06/07 | 204 | 204 | 204 | 204 | -1 | -0.5% | 1,000 |
| 2012/06/06 | 205 | 205 | 205 | 205 | ±0 | ±0% | 3,000 |
| 2012/06/05 | 205 | 205 | 205 | 205 | ±0 | ±0% | 1,000 |
| 2012/06/04 | 205 | 206 | 205 | 205 | -1 | -0.5% | 6,000 |
| 2012/06/01 | 206 | 206 | 206 | 206 | +3 | +1.5% | 1,000 |
| 2012/05/31 | 203 | 203 | 203 | 203 | -1 | -0.5% | 2,000 |
| 2012/05/30 | 204 | 204 | 204 | 204 | - | - | 1,000 |
| 2012/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/28 | 204 | 210 | 204 | 210 | +6 | +2.9% | 4,000 |
| 2012/05/25 | 212 | 212 | 204 | 204 | - | - | 2,000 |
| 2012/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/23 | 207 | 207 | 207 | 207 | -8 | -3.7% | 1,000 |
| 2012/05/22 | 209 | 215 | 209 | 215 | +6 | +2.9% | 4,000 |
| 2012/05/21 | 215 | 215 | 201 | 209 | +6 | +3% | 13,000 |
| 2012/05/18 | 208 | 208 | 203 | 203 | -6 | -2.9% | 3,000 |
| 2012/05/17 | 209 | 209 | 209 | 209 | -1 | -0.5% | 1,000 |
| 2012/05/16 | 210 | 210 | 210 | 210 | +1 | +0.5% | 3,000 |
| 2012/05/15 | 209 | 209 | 209 | 209 | -1 | -0.5% | 1,000 |
| 2012/05/14 | 211 | 212 | 210 | 210 | -3 | -1.4% | 4,000 |
| 2012/05/11 | 213 | 213 | 213 | 213 | - | - | 1,000 |
| 2012/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/08 | 214 | 214 | 214 | 214 | +3 | +1.4% | 1,000 |
| 2012/05/07 | 212 | 212 | 211 | 211 | ±0 | ±0% | 3,000 |
| 2012/05/02 | 215 | 215 | 211 | 211 | -4 | -1.9% | 4,000 |
| 2012/05/01 | 218 | 218 | 215 | 215 | +1 | +0.5% | 3,000 |
| 2012/04/27 | 213 | 214 | 213 | 214 | +1 | +0.5% | 2,000 |
| 2012/04/26 | 212 | 213 | 212 | 213 | +1 | +0.5% | 4,000 |
| 2012/04/25 | 209 | 212 | 209 | 212 | +3 | +1.4% | 5,000 |
| 2012/04/24 | 209 | 210 | 209 | 209 | ±0 | ±0% | 10,000 |
| 2012/04/23 | 209 | 209 | 209 | 209 | +1 | +0.5% | 1,000 |
| 2012/04/20 | 207 | 208 | 207 | 208 | +2 | +1% | 4,000 |
| 2012/04/19 | 206 | 206 | 206 | 206 | - | - | 2,000 |
3201～
3250
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
