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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 610 | 610 | 610 | 610 | ±0 | ±0% | 600 |
| 2022/07/26 | 614 | 614 | 605 | 610 | +4 | +0.7% | 1,600 |
| 2022/07/25 | 604 | 607 | 604 | 606 | ±0 | ±0% | 1,300 |
| 2022/07/22 | 610 | 610 | 606 | 606 | -8 | -1.3% | 500 |
| 2022/07/21 | 613 | 614 | 606 | 614 | +3 | +0.5% | 3,000 |
| 2022/07/20 | 610 | 616 | 610 | 611 | +1 | +0.2% | 3,000 |
| 2022/07/19 | 613 | 613 | 609 | 610 | +8 | +1.3% | 900 |
| 2022/07/15 | 603 | 609 | 602 | 602 | -3 | -0.5% | 1,900 |
| 2022/07/14 | 605 | 606 | 602 | 605 | ±0 | ±0% | 2,800 |
| 2022/07/13 | 610 | 620 | 603 | 605 | +2 | +0.3% | 8,900 |
| 2022/07/12 | 603 | 603 | 603 | 603 | ±0 | ±0% | 200 |
| 2022/07/11 | 606 | 606 | 603 | 603 | +3 | +0.5% | 800 |
| 2022/07/08 | 600 | 609 | 600 | 600 | +1 | +0.2% | 2,300 |
| 2022/07/07 | 600 | 600 | 592 | 599 | -3 | -0.5% | 2,200 |
| 2022/07/06 | 600 | 603 | 600 | 602 | +7 | +1.2% | 2,000 |
| 2022/07/05 | 595 | 598 | 594 | 595 | -5 | -0.8% | 2,600 |
| 2022/07/04 | 600 | 612 | 595 | 600 | +5 | +0.8% | 4,700 |
| 2022/07/01 | 601 | 612 | 595 | 595 | -8 | -1.3% | 6,200 |
| 2022/06/30 | 606 | 614 | 603 | 603 | -13 | -2.1% | 4,100 |
| 2022/06/29 | 635 | 702 | 590 | 616 | -19 | -3% | 54,200 |
| 2022/06/28 | 591 | 665 | 591 | 635 | +42 | +7.1% | 21,600 |
| 2022/06/27 | 615 | 636 | 561 | 593 | -16 | -2.6% | 43,400 |
| 2022/06/24 | 613 | 614 | 600 | 609 | -4 | -0.7% | 9,700 |
| 2022/06/23 | 599 | 613 | 598 | 613 | +14 | +2.3% | 7,700 |
| 2022/06/22 | 601 | 606 | 592 | 599 | -1 | -0.2% | 8,200 |
| 2022/06/21 | 583 | 611 | 576 | 600 | +24 | +4.2% | 21,300 |
| 2022/06/20 | 574 | 577 | 569 | 576 | +4 | +0.7% | 3,800 |
| 2022/06/17 | 551 | 572 | 551 | 572 | +21 | +3.8% | 4,000 |
| 2022/06/16 | 558 | 570 | 550 | 551 | -5 | -0.9% | 4,300 |
| 2022/06/15 | 546 | 557 | 546 | 556 | +1 | +0.2% | 2,000 |
| 2022/06/14 | 555 | 555 | 543 | 555 | ±0 | ±0% | 4,500 |
| 2022/06/13 | 549 | 556 | 541 | 555 | +6 | +1.1% | 2,100 |
| 2022/06/10 | 543 | 549 | 540 | 549 | +6 | +1.1% | 1,300 |
| 2022/06/09 | 546 | 546 | 540 | 543 | -3 | -0.5% | 2,900 |
| 2022/06/08 | 550 | 552 | 540 | 546 | -3 | -0.5% | 6,700 |
| 2022/06/07 | 540 | 550 | 536 | 549 | +9 | +1.7% | 6,800 |
| 2022/06/06 | 534 | 540 | 534 | 540 | +15 | +2.9% | 2,600 |
| 2022/06/03 | 530 | 530 | 524 | 525 | -1 | -0.2% | 2,200 |
| 2022/06/02 | 523 | 531 | 523 | 526 | +6 | +1.2% | 1,800 |
| 2022/06/01 | 527 | 527 | 519 | 520 | -5 | -1% | 1,500 |
| 2022/05/31 | 513 | 525 | 513 | 525 | +12 | +2.3% | 3,000 |
| 2022/05/30 | 519 | 519 | 513 | 513 | +1 | +0.2% | 800 |
| 2022/05/27 | 512 | 516 | 512 | 512 | -6 | -1.2% | 3,900 |
| 2022/05/26 | 516 | 522 | 511 | 518 | ±0 | ±0% | 7,700 |
| 2022/05/25 | 517 | 518 | 517 | 518 | ±0 | ±0% | 1,000 |
| 2022/05/24 | 519 | 519 | 516 | 518 | -2 | -0.4% | 1,700 |
| 2022/05/23 | 520 | 520 | 517 | 520 | +2 | +0.4% | 1,600 |
| 2022/05/20 | 520 | 526 | 518 | 518 | -2 | -0.4% | 2,700 |
| 2022/05/19 | 519 | 520 | 516 | 520 | +1 | +0.2% | 1,800 |
| 2022/05/18 | 523 | 523 | 513 | 519 | ±0 | ±0% | 2,200 |
701～
750
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
