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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 516 | 519 | 515 | 519 | -1 | -0.2% | 1,100 |
| 2022/05/16 | 513 | 522 | 513 | 520 | +11 | +2.2% | 1,300 |
| 2022/05/13 | 509 | 518 | 508 | 509 | -1 | -0.2% | 2,700 |
| 2022/05/12 | 515 | 517 | 510 | 510 | -7 | -1.4% | 1,600 |
| 2022/05/11 | 518 | 526 | 510 | 517 | -7 | -1.3% | 3,700 |
| 2022/05/10 | 518 | 524 | 517 | 524 | +6 | +1.2% | 1,200 |
| 2022/05/09 | 520 | 524 | 518 | 518 | -5 | -1% | 2,200 |
| 2022/05/06 | 526 | 526 | 520 | 523 | ±0 | ±0% | 2,200 |
| 2022/05/02 | 523 | 525 | 523 | 523 | +3 | +0.6% | 600 |
| 2022/04/28 | 510 | 520 | 508 | 520 | +10 | +2% | 3,500 |
| 2022/04/27 | 512 | 512 | 502 | 510 | -2 | -0.4% | 3,100 |
| 2022/04/26 | 524 | 524 | 510 | 512 | -12 | -2.3% | 4,100 |
| 2022/04/25 | 520 | 524 | 515 | 524 | +3 | +0.6% | 3,100 |
| 2022/04/22 | 525 | 525 | 520 | 521 | -4 | -0.8% | 1,200 |
| 2022/04/21 | 524 | 525 | 520 | 525 | +1 | +0.2% | 1,800 |
| 2022/04/20 | 525 | 527 | 521 | 524 | +2 | +0.4% | 2,900 |
| 2022/04/19 | 521 | 525 | 521 | 522 | +1 | +0.2% | 1,200 |
| 2022/04/18 | 526 | 527 | 521 | 521 | -6 | -1.1% | 5,100 |
| 2022/04/15 | 536 | 536 | 527 | 527 | +1 | +0.2% | 2,400 |
| 2022/04/14 | 540 | 540 | 526 | 526 | -14 | -2.6% | 3,100 |
| 2022/04/13 | 535 | 540 | 531 | 540 | +10 | +1.9% | 1,700 |
| 2022/04/12 | 526 | 532 | 525 | 530 | -5 | -0.9% | 1,900 |
| 2022/04/11 | 544 | 544 | 525 | 535 | -7 | -1.3% | 2,400 |
| 2022/04/08 | 540 | 542 | 540 | 542 | +10 | +1.9% | 1,200 |
| 2022/04/07 | 532 | 532 | 528 | 532 | -1 | -0.2% | 2,300 |
| 2022/04/06 | 531 | 536 | 530 | 533 | +3 | +0.6% | 3,800 |
| 2022/04/05 | 535 | 540 | 530 | 530 | +1 | +0.2% | 3,100 |
| 2022/04/04 | 525 | 536 | 524 | 529 | -1 | -0.2% | 9,800 |
| 2022/04/01 | 547 | 547 | 526 | 530 | -17 | -3.1% | 7,200 |
| 2022/03/31 | 556 | 556 | 546 | 547 | +1 | +0.2% | 4,600 |
| 2022/03/30 | 556 | 558 | 541 | 546 | -56 | -9.3% | 22,100 |
| 2022/03/29 | 596 | 602 | 585 | 602 | +6 | +1% | 34,100 |
| 2022/03/28 | 601 | 601 | 590 | 596 | -4 | -0.7% | 29,000 |
| 2022/03/25 | 610 | 610 | 596 | 600 | -2 | -0.3% | 20,500 |
| 2022/03/24 | 597 | 610 | 593 | 602 | +9 | +1.5% | 24,200 |
| 2022/03/23 | 594 | 594 | 582 | 593 | +7 | +1.2% | 9,700 |
| 2022/03/22 | 572 | 600 | 568 | 586 | +7 | +1.2% | 35,300 |
| 2022/03/18 | 608 | 610 | 565 | 579 | -29 | -4.8% | 66,800 |
| 2022/03/17 | 615 | 649 | 601 | 608 | +8 | +1.3% | 94,000 |
| 2022/03/16 | 700 | 732 | 590 | 600 | +120 | +25% | 471,400 |
| 2022/03/15 | 480 | 480 | 480 | 480 | +80 | +20% | 8,500 |
| 2022/03/14 | 400 | 400 | 400 | 400 | +80 | +25% | 5,000 |
| 2022/03/11 | 323 | 323 | 315 | 320 | -5 | -1.5% | 2,900 |
| 2022/03/10 | 322 | 330 | 316 | 325 | +4 | +1.2% | 6,200 |
| 2022/03/09 | 322 | 322 | 316 | 321 | -1 | -0.3% | 3,200 |
| 2022/03/08 | 329 | 329 | 321 | 322 | -11 | -3.3% | 1,100 |
| 2022/03/07 | 330 | 333 | 318 | 333 | ±0 | ±0% | 6,300 |
| 2022/03/04 | 335 | 335 | 323 | 333 | -2 | -0.6% | 3,200 |
| 2022/03/03 | 335 | 335 | 334 | 335 | -2 | -0.6% | 1,300 |
| 2022/03/02 | 341 | 349 | 332 | 337 | -12 | -3.4% | 5,100 |
751～
800
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
