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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 614 | 614 | 612 | 612 | +3 | +0.5% | 3,100 |
| 2022/10/07 | 610 | 612 | 609 | 609 | ±0 | ±0% | 1,900 |
| 2022/10/06 | 612 | 612 | 609 | 609 | -2 | -0.3% | 1,300 |
| 2022/10/05 | 610 | 611 | 610 | 611 | ±0 | ±0% | 300 |
| 2022/10/04 | 612 | 612 | 610 | 611 | -1 | -0.2% | 1,000 |
| 2022/10/03 | 610 | 612 | 608 | 612 | +2 | +0.3% | 1,300 |
| 2022/09/30 | 614 | 614 | 608 | 610 | ±0 | ±0% | 1,400 |
| 2022/09/29 | 611 | 611 | 608 | 610 | -2 | -0.3% | 1,900 |
| 2022/09/28 | 612 | 612 | 607 | 612 | -1 | -0.2% | 3,500 |
| 2022/09/27 | 610 | 613 | 610 | 613 | -2 | -0.3% | 1,500 |
| 2022/09/26 | 612 | 615 | 609 | 615 | -3 | -0.5% | 2,100 |
| 2022/09/22 | 614 | 618 | 614 | 618 | +1 | +0.2% | 1,000 |
| 2022/09/21 | 615 | 617 | 615 | 617 | -1 | -0.2% | 700 |
| 2022/09/20 | 615 | 618 | 614 | 618 | +4 | +0.7% | 3,600 |
| 2022/09/16 | 610 | 614 | 607 | 614 | +1 | +0.2% | 1,600 |
| 2022/09/15 | 614 | 614 | 612 | 613 | ±0 | ±0% | 800 |
| 2022/09/14 | 607 | 613 | 607 | 613 | +4 | +0.7% | 2,000 |
| 2022/09/13 | 610 | 612 | 609 | 609 | -1 | -0.2% | 600 |
| 2022/09/12 | 609 | 610 | 609 | 610 | +2 | +0.3% | 300 |
| 2022/09/09 | 609 | 609 | 608 | 608 | -1 | -0.2% | 1,200 |
| 2022/09/08 | 609 | 609 | 609 | 609 | +3 | +0.5% | 1,000 |
| 2022/09/07 | 612 | 612 | 606 | 606 | -8 | -1.3% | 1,100 |
| 2022/09/06 | 610 | 614 | 610 | 614 | -1 | -0.2% | 900 |
| 2022/09/05 | 614 | 615 | 614 | 615 | +5 | +0.8% | 300 |
| 2022/09/02 | 616 | 616 | 610 | 610 | -3 | -0.5% | 1,200 |
| 2022/09/01 | 615 | 617 | 613 | 613 | -1 | -0.2% | 1,500 |
| 2022/08/31 | 614 | 619 | 612 | 614 | +2 | +0.3% | 1,700 |
| 2022/08/30 | 611 | 620 | 611 | 612 | +1 | +0.2% | 1,100 |
| 2022/08/29 | 606 | 615 | 606 | 611 | +2 | +0.3% | 4,100 |
| 2022/08/26 | 610 | 610 | 609 | 609 | ±0 | ±0% | 2,700 |
| 2022/08/25 | 609 | 610 | 609 | 609 | +3 | +0.5% | 3,800 |
| 2022/08/24 | 607 | 607 | 606 | 606 | -1 | -0.2% | 200 |
| 2022/08/23 | 607 | 607 | 604 | 607 | +1 | +0.2% | 400 |
| 2022/08/22 | 602 | 606 | 602 | 606 | +5 | +0.8% | 4,000 |
| 2022/08/19 | 615 | 615 | 600 | 601 | -12 | -2% | 13,000 |
| 2022/08/18 | 610 | 614 | 610 | 613 | +3 | +0.5% | 1,300 |
| 2022/08/17 | 610 | 612 | 600 | 610 | ±0 | ±0% | 12,200 |
| 2022/08/16 | 612 | 612 | 607 | 610 | +3 | +0.5% | 1,900 |
| 2022/08/15 | 615 | 615 | 607 | 607 | -7 | -1.1% | 3,100 |
| 2022/08/12 | 607 | 614 | 607 | 614 | +7 | +1.2% | 1,300 |
| 2022/08/10 | 611 | 613 | 607 | 607 | -4 | -0.7% | 2,700 |
| 2022/08/09 | 607 | 611 | 607 | 611 | ±0 | ±0% | 800 |
| 2022/08/08 | 611 | 611 | 609 | 611 | +4 | +0.7% | 1,300 |
| 2022/08/05 | 608 | 610 | 607 | 607 | -1 | -0.2% | 700 |
| 2022/08/04 | 613 | 613 | 608 | 608 | -4 | -0.7% | 600 |
| 2022/08/03 | 610 | 612 | 609 | 612 | +1 | +0.2% | 1,200 |
| 2022/08/02 | 606 | 611 | 606 | 611 | -3 | -0.5% | 1,700 |
| 2022/08/01 | 607 | 614 | 606 | 614 | +7 | +1.2% | 1,100 |
| 2022/07/29 | 615 | 615 | 607 | 607 | +1 | +0.2% | 2,400 |
| 2022/07/28 | 609 | 610 | 606 | 606 | -4 | -0.7% | 1,900 |
651～
700
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
