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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 188 | 189 | 184 | 184 | -4 | -2.1% | 8,000 |
| 2011/11/21 | 183 | 188 | 183 | 188 | - | - | 4,000 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 184 | 186 | 183 | 183 | -1 | -0.5% | 4,000 |
| 2011/11/16 | 184 | 184 | 184 | 184 | -5 | -2.6% | 4,000 |
| 2011/11/15 | 185 | 189 | 185 | 189 | +6 | +3.3% | 4,000 |
| 2011/11/14 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/11/11 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/11/10 | 183 | 183 | 183 | 183 | ±0 | ±0% | 3,000 |
| 2011/11/09 | 185 | 185 | 183 | 183 | -1 | -0.5% | 3,000 |
| 2011/11/08 | 184 | 184 | 184 | 184 | ±0 | ±0% | 2,000 |
| 2011/11/07 | 185 | 185 | 184 | 184 | -2 | -1.1% | 5,000 |
| 2011/11/04 | 187 | 190 | 186 | 186 | -1 | -0.5% | 6,000 |
| 2011/11/02 | 185 | 187 | 185 | 187 | +1 | +0.5% | 2,000 |
| 2011/11/01 | 186 | 186 | 186 | 186 | ±0 | ±0% | 1,000 |
| 2011/10/31 | 189 | 189 | 186 | 186 | - | - | 2,000 |
| 2011/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/27 | 189 | 189 | 185 | 188 | +2 | +1.1% | 3,000 |
| 2011/10/26 | 186 | 186 | 186 | 186 | -3 | -1.6% | 1,000 |
| 2011/10/25 | 185 | 189 | 185 | 189 | +1 | +0.5% | 3,000 |
| 2011/10/24 | 188 | 188 | 187 | 188 | +2 | +1.1% | 3,000 |
| 2011/10/21 | 186 | 186 | 186 | 186 | -3 | -1.6% | 1,000 |
| 2011/10/20 | 189 | 189 | 187 | 189 | - | - | 3,000 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 183 | 187 | 183 | 187 | +4 | +2.2% | 3,000 |
| 2011/10/14 | 183 | 183 | 183 | 183 | - | - | 2,000 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 187 | 187 | 184 | 184 | ±0 | ±0% | 3,000 |
| 2011/10/11 | 183 | 185 | 183 | 184 | +2 | +1.1% | 5,000 |
| 2011/10/07 | 182 | 182 | 182 | 182 | -1 | -0.5% | 1,000 |
| 2011/10/06 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/10/05 | 183 | 183 | 182 | 183 | ±0 | ±0% | 4,000 |
| 2011/10/04 | 184 | 184 | 183 | 183 | -1 | -0.5% | 7,000 |
| 2011/10/03 | 185 | 185 | 184 | 184 | -1 | -0.5% | 5,000 |
| 2011/09/30 | 185 | 186 | 185 | 185 | +1 | +0.5% | 5,000 |
| 2011/09/29 | 186 | 186 | 184 | 184 | -2 | -1.1% | 4,000 |
| 2011/09/28 | 186 | 191 | 181 | 186 | -18 | -8.8% | 27,000 |
| 2011/09/27 | 199 | 204 | 199 | 204 | +4 | +2% | 23,000 |
| 2011/09/26 | 200 | 201 | 200 | 200 | ±0 | ±0% | 16,000 |
| 2011/09/22 | 201 | 201 | 199 | 200 | ±0 | ±0% | 17,000 |
| 2011/09/21 | 199 | 200 | 199 | 200 | +1 | +0.5% | 7,000 |
| 2011/09/20 | 199 | 199 | 198 | 199 | -1 | -0.5% | 10,000 |
| 2011/09/16 | 199 | 201 | 199 | 200 | +1 | +0.5% | 9,000 |
| 2011/09/15 | 200 | 200 | 199 | 199 | -1 | -0.5% | 7,000 |
| 2011/09/14 | 200 | 200 | 200 | 200 | -1 | -0.5% | 2,000 |
| 2011/09/13 | 199 | 201 | 199 | 201 | +1 | +0.5% | 4,000 |
| 2011/09/12 | 198 | 200 | 198 | 200 | - | - | 6,000 |
| 2011/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/08 | 201 | 206 | 201 | 201 | -1 | -0.5% | 7,000 |
3351～
3400
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
