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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 358 | 363 | 356 | 362 | +3 | +0.8% | 6,400 |
| 2025/06/05 | 364 | 381 | 355 | 359 | -8 | -2.2% | 99,500 |
| 2025/06/04 | 374 | 376 | 365 | 367 | -1 | -0.3% | 17,200 |
| 2025/06/03 | 367 | 373 | 360 | 368 | +6 | +1.7% | 21,600 |
| 2025/06/02 | 375 | 383 | 362 | 362 | -7 | -1.9% | 22,300 |
| 2025/05/30 | 378 | 395 | 367 | 369 | -5 | -1.3% | 79,200 |
| 2025/05/29 | 380 | 390 | 368 | 374 | -5 | -1.3% | 62,400 |
| 2025/05/28 | 376 | 396 | 372 | 379 | +11 | +3% | 144,900 |
| 2025/05/27 | 355 | 434 | 355 | 368 | +13 | +3.7% | 799,200 |
| 2025/05/26 | 369 | 375 | 352 | 355 | +2 | +0.6% | 80,200 |
| 2025/05/23 | 353 | 400 | 342 | 353 | +8 | +2.3% | 434,000 |
| 2025/05/22 | 337 | 414 | 328 | 345 | +10 | +3% | 631,700 |
| 2025/05/21 | 337 | 341 | 335 | 335 | -1 | -0.3% | 9,700 |
| 2025/05/20 | 344 | 344 | 329 | 336 | -4 | -1.2% | 25,200 |
| 2025/05/19 | 330 | 342 | 329 | 340 | +13 | +4% | 50,800 |
| 2025/05/16 | 332 | 338 | 324 | 327 | -2 | -0.6% | 29,100 |
| 2025/05/15 | 325 | 370 | 322 | 329 | +8 | +2.5% | 553,000 |
| 2025/05/14 | 323 | 334 | 321 | 321 | -2 | -0.6% | 65,000 |
| 2025/05/13 | 357 | 366 | 322 | 323 | -31 | -8.8% | 209,400 |
| 2025/05/12 | 341 | 394 | 337 | 354 | +9 | +2.6% | 624,800 |
| 2025/05/09 | 385 | 418 | 334 | 345 | -32 | -8.5% | 368,800 |
| 2025/05/08 | 332 | 403 | 327 | 377 | +45 | +13.6% | 269,500 |
| 2025/05/07 | 320 | 332 | 320 | 332 | +15 | +4.7% | 7,200 |
| 2025/05/02 | 333 | 335 | 316 | 317 | -19 | -5.7% | 12,200 |
| 2025/05/01 | 330 | 336 | 328 | 336 | +4 | +1.2% | 1,800 |
| 2025/04/30 | 335 | 338 | 326 | 332 | -7 | -2.1% | 23,400 |
| 2025/04/28 | 346 | 346 | 336 | 339 | -8 | -2.3% | 8,800 |
| 2025/04/25 | 348 | 357 | 347 | 347 | -2 | -0.6% | 11,900 |
| 2025/04/24 | 366 | 366 | 348 | 349 | -11 | -3.1% | 36,000 |
| 2025/04/23 | 345 | 410 | 339 | 360 | +16 | +4.7% | 382,200 |
| 2025/04/22 | 341 | 385 | 336 | 344 | +2 | +0.6% | 49,600 |
| 2025/04/21 | 341 | 349 | 336 | 342 | +9 | +2.7% | 39,800 |
| 2025/04/18 | 355 | 375 | 331 | 333 | -15 | -4.3% | 42,600 |
| 2025/04/17 | 350 | 419 | 346 | 348 | -10 | -2.8% | 210,000 |
| 2025/04/16 | 370 | 410 | 351 | 358 | -9 | -2.5% | 93,700 |
| 2025/04/15 | 302 | 372 | 301 | 367 | +74 | +25.3% | 361,300 |
| 2025/04/14 | 288 | 360 | 286 | 293 | +9 | +3.2% | 459,200 |
| 2025/04/11 | 282 | 351 | 279 | 284 | +4 | +1.4% | 266,600 |
| 2025/04/10 | 291 | 291 | 276 | 280 | -5 | -1.8% | 4,800 |
| 2025/04/09 | 272 | 290 | 270 | 285 | -3 | -1% | 19,900 |
| 2025/04/08 | 301 | 301 | 283 | 288 | -14 | -4.6% | 27,600 |
| 2025/04/07 | 279 | 334 | 265 | 302 | +16 | +5.6% | 25,600 |
| 2025/04/04 | 282 | 286 | 263 | 286 | ±0 | ±0% | 7,200 |
| 2025/04/03 | 289 | 289 | 282 | 286 | -3 | -1% | 2,000 |
| 2025/04/02 | 288 | 289 | 288 | 289 | -1 | -0.3% | 1,100 |
| 2025/04/01 | 291 | 291 | 289 | 290 | +1 | +0.3% | 2,400 |
| 2025/03/31 | 290 | 290 | 282 | 289 | -1 | -0.3% | 24,200 |
| 2025/03/28 | 287 | 292 | 287 | 290 | +3 | +1% | 7,500 |
| 2025/03/27 | 291 | 326 | 285 | 287 | -3 | -1% | 52,600 |
| 2025/03/26 | 290 | 295 | 290 | 290 | ±0 | ±0% | 4,200 |
1～
50
件表示中 / 3715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
