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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 180 | 180 | 178 | 178 | ±0 | ±0% | 4,000 |
| 2011/04/12 | 180 | 180 | 178 | 178 | ±0 | ±0% | 2,000 |
| 2011/04/11 | 179 | 179 | 178 | 178 | -1 | -0.6% | 2,000 |
| 2011/04/08 | 179 | 179 | 179 | 179 | - | - | 3,000 |
| 2011/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/06 | 179 | 180 | 179 | 179 | ±0 | ±0% | 6,000 |
| 2011/04/05 | 180 | 180 | 179 | 179 | -2 | -1.1% | 2,000 |
| 2011/04/04 | 186 | 187 | 181 | 181 | -5 | -2.7% | 3,000 |
| 2011/04/01 | 186 | 186 | 186 | 186 | ±0 | ±0% | 1,000 |
| 2011/03/31 | 183 | 186 | 181 | 186 | +3 | +1.6% | 7,000 |
| 2011/03/30 | 181 | 183 | 181 | 183 | +2 | +1.1% | 5,000 |
| 2011/03/29 | 186 | 186 | 177 | 181 | -23 | -11.3% | 19,000 |
| 2011/03/28 | 205 | 205 | 202 | 204 | ±0 | ±0% | 21,000 |
| 2011/03/25 | 205 | 205 | 203 | 204 | +1 | +0.5% | 9,000 |
| 2011/03/24 | 206 | 207 | 203 | 203 | -3 | -1.5% | 11,000 |
| 2011/03/23 | 205 | 206 | 205 | 206 | +4 | +2% | 6,000 |
| 2011/03/22 | 205 | 206 | 202 | 202 | +5 | +2.5% | 13,000 |
| 2011/03/18 | 199 | 199 | 197 | 197 | -2 | -1% | 6,000 |
| 2011/03/17 | 190 | 199 | 190 | 199 | +5 | +2.6% | 10,000 |
| 2011/03/16 | 168 | 194 | 168 | 194 | +25 | +14.8% | 10,000 |
| 2011/03/15 | 188 | 188 | 160 | 169 | -20 | -10.6% | 35,000 |
| 2011/03/14 | 180 | 195 | 171 | 189 | -14 | -6.9% | 24,000 |
| 2011/03/11 | 201 | 203 | 201 | 203 | ±0 | ±0% | 7,000 |
| 2011/03/10 | 203 | 204 | 203 | 203 | +1 | +0.5% | 6,000 |
| 2011/03/09 | 200 | 203 | 200 | 202 | +2 | +1% | 4,000 |
| 2011/03/08 | 200 | 200 | 200 | 200 | -2 | -1% | 7,000 |
| 2011/03/07 | 203 | 204 | 198 | 202 | -3 | -1.5% | 25,000 |
| 2011/03/04 | 205 | 205 | 202 | 205 | ±0 | ±0% | 21,000 |
| 2011/03/03 | 207 | 207 | 205 | 205 | +2 | +1% | 3,000 |
| 2011/03/02 | 206 | 207 | 203 | 203 | -4 | -1.9% | 9,000 |
| 2011/03/01 | 209 | 209 | 206 | 207 | +1 | +0.5% | 4,000 |
| 2011/02/28 | 205 | 206 | 203 | 206 | +1 | +0.5% | 8,000 |
| 2011/02/25 | 205 | 205 | 199 | 205 | ±0 | ±0% | 13,000 |
| 2011/02/24 | 208 | 208 | 201 | 205 | -3 | -1.4% | 27,000 |
| 2011/02/23 | 214 | 214 | 206 | 208 | -6 | -2.8% | 30,000 |
| 2011/02/22 | 209 | 215 | 209 | 214 | +9 | +4.4% | 18,000 |
| 2011/02/21 | 202 | 206 | 202 | 205 | +8 | +4.1% | 13,000 |
| 2011/02/18 | 194 | 197 | 194 | 197 | +3 | +1.5% | 6,000 |
| 2011/02/17 | 191 | 195 | 191 | 194 | +5 | +2.6% | 17,000 |
| 2011/02/16 | 188 | 189 | 188 | 189 | +2 | +1.1% | 2,000 |
| 2011/02/15 | 186 | 188 | 186 | 187 | +1 | +0.5% | 10,000 |
| 2011/02/14 | 186 | 186 | 183 | 186 | ±0 | ±0% | 10,000 |
| 2011/02/10 | 185 | 187 | 183 | 186 | +1 | +0.5% | 19,000 |
| 2011/02/09 | 190 | 192 | 185 | 185 | -7 | -3.6% | 16,000 |
| 2011/02/08 | 179 | 192 | 179 | 192 | +12 | +6.7% | 19,000 |
| 2011/02/07 | 175 | 180 | 175 | 180 | +6 | +3.4% | 16,000 |
| 2011/02/04 | 174 | 174 | 174 | 174 | +3 | +1.8% | 3,000 |
| 2011/02/03 | 172 | 172 | 171 | 171 | -2 | -1.2% | 4,000 |
| 2011/02/02 | 170 | 173 | 170 | 173 | +1 | +0.6% | 16,000 |
| 2011/02/01 | 172 | 172 | 171 | 172 | +2 | +1.2% | 8,000 |
3501～
3550
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
