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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 534 | 542 | 532 | 542 | ±0 | ±0% | 5,400 |
| 2024/05/13 | 534 | 542 | 524 | 542 | -2 | -0.4% | 3,200 |
| 2024/05/10 | 537 | 544 | 537 | 544 | +2 | +0.4% | 400 |
| 2024/05/09 | 542 | 544 | 542 | 542 | -2 | -0.4% | 300 |
| 2024/05/08 | 538 | 544 | 538 | 544 | ±0 | ±0% | 1,400 |
| 2024/05/07 | 541 | 545 | 540 | 544 | ±0 | ±0% | 1,200 |
| 2024/05/02 | 544 | 544 | 544 | 544 | +2 | +0.4% | 200 |
| 2024/05/01 | 542 | 545 | 540 | 542 | -3 | -0.6% | 1,800 |
| 2024/04/30 | 546 | 546 | 544 | 545 | -2 | -0.4% | 400 |
| 2024/04/26 | 547 | 547 | 542 | 547 | ±0 | ±0% | 400 |
| 2024/04/25 | 541 | 547 | 539 | 547 | +1 | +0.2% | 3,300 |
| 2024/04/24 | 544 | 546 | 541 | 546 | +1 | +0.2% | 2,300 |
| 2024/04/23 | 545 | 545 | 535 | 545 | +1 | +0.2% | 4,300 |
| 2024/04/22 | 536 | 545 | 536 | 544 | +3 | +0.6% | 900 |
| 2024/04/19 | 544 | 545 | 532 | 541 | -5 | -0.9% | 4,400 |
| 2024/04/18 | 529 | 546 | 529 | 546 | +17 | +3.2% | 5,900 |
| 2024/04/17 | 532 | 532 | 524 | 529 | -11 | -2% | 6,500 |
| 2024/04/16 | 540 | 540 | 535 | 540 | ±0 | ±0% | 1,000 |
| 2024/04/15 | 544 | 544 | 539 | 540 | ±0 | ±0% | 1,200 |
| 2024/04/12 | 537 | 540 | 537 | 540 | +5 | +0.9% | 2,400 |
| 2024/04/11 | 535 | 535 | 535 | 535 | +1 | +0.2% | 100 |
| 2024/04/10 | 535 | 535 | 534 | 534 | +2 | +0.4% | 600 |
| 2024/04/09 | 535 | 535 | 528 | 532 | -7 | -1.3% | 1,300 |
| 2024/04/08 | 535 | 539 | 535 | 539 | +1 | +0.2% | 700 |
| 2024/04/05 | 525 | 538 | 525 | 538 | -7 | -1.3% | 2,100 |
| 2024/04/04 | 545 | 545 | 545 | 545 | ±0 | ±0% | 300 |
| 2024/04/03 | 545 | 545 | 539 | 545 | ±0 | ±0% | 400 |
| 2024/04/02 | 544 | 546 | 529 | 545 | +6 | +1.1% | 8,800 |
| 2024/04/01 | 535 | 545 | 530 | 539 | -2 | -0.4% | 6,500 |
| 2024/03/29 | 545 | 545 | 532 | 541 | -1 | -0.2% | 2,500 |
| 2024/03/28 | 540 | 550 | 520 | 542 | -2 | -0.4% | 3,000 |
| 2024/03/27 | 533 | 546 | 522 | 544 | +6 | +1.1% | 4,700 |
| 2024/03/26 | 533 | 538 | 533 | 538 | +4 | +0.7% | 1,800 |
| 2024/03/25 | 550 | 550 | 534 | 534 | -13 | -2.4% | 7,700 |
| 2024/03/22 | 543 | 547 | 540 | 547 | -2 | -0.4% | 3,900 |
| 2024/03/21 | 546 | 549 | 545 | 549 | +3 | +0.5% | 1,300 |
| 2024/03/19 | 546 | 551 | 530 | 546 | ±0 | ±0% | 9,300 |
| 2024/03/18 | 531 | 546 | 531 | 546 | +10 | +1.9% | 5,700 |
| 2024/03/15 | 537 | 537 | 529 | 536 | -1 | -0.2% | 2,100 |
| 2024/03/14 | 533 | 537 | 520 | 537 | +4 | +0.8% | 4,600 |
| 2024/03/13 | 525 | 533 | 525 | 533 | +10 | +1.9% | 700 |
| 2024/03/12 | 516 | 524 | 503 | 523 | +7 | +1.4% | 4,100 |
| 2024/03/11 | 518 | 518 | 512 | 516 | -12 | -2.3% | 3,300 |
| 2024/03/08 | 529 | 529 | 523 | 528 | -2 | -0.4% | 500 |
| 2024/03/07 | 534 | 534 | 530 | 530 | -4 | -0.7% | 700 |
| 2024/03/06 | 531 | 534 | 530 | 534 | -3 | -0.6% | 700 |
| 2024/03/05 | 534 | 538 | 523 | 537 | -1 | -0.2% | 2,400 |
| 2024/03/04 | 538 | 538 | 535 | 538 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 529 | 546 | 528 | 538 | +9 | +1.7% | 9,700 |
| 2024/02/29 | 528 | 529 | 524 | 529 | +1 | +0.2% | 3,900 |
301～
350
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
