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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/03/01 | 335 | 352 | 335 | 349 | +9 | +2.6% | 11,900 |
| 2022/02/28 | 338 | 340 | 321 | 340 | +11 | +3.3% | 6,900 |
| 2022/02/25 | 318 | 339 | 318 | 329 | +13 | +4.1% | 13,500 |
| 2022/02/24 | 352 | 352 | 313 | 316 | -36 | -10.2% | 34,600 |
| 2022/02/22 | 386 | 390 | 352 | 352 | -66 | -15.8% | 73,400 |
| 2022/02/21 | 434 | 450 | 418 | 418 | -80 | -16.1% | 100,500 |
| 2022/02/18 | 496 | 536 | 477 | 498 | +42 | +9.2% | 233,700 |
| 2022/02/17 | 381 | 456 | 381 | 456 | +80 | +21.3% | 136,800 |
| 2022/02/16 | 368 | 378 | 361 | 376 | +16 | +4.4% | 1,200 |
| 2022/02/15 | 356 | 365 | 350 | 360 | +4 | +1.1% | 1,400 |
| 2022/02/14 | 373 | 373 | 356 | 356 | -17 | -4.6% | 4,800 |
| 2022/02/10 | 370 | 442 | 370 | 373 | +5 | +1.4% | 28,900 |
| 2022/02/09 | 358 | 368 | 350 | 368 | +10 | +2.8% | 1,700 |
| 2022/02/08 | 342 | 359 | 342 | 358 | +17 | +5% | 900 |
| 2022/02/07 | 335 | 357 | 335 | 341 | +6 | +1.8% | 2,200 |
| 2022/02/04 | 339 | 339 | 332 | 335 | +2 | +0.6% | 1,300 |
| 2022/02/03 | 337 | 339 | 331 | 333 | -1 | -0.3% | 1,400 |
| 2022/02/02 | 333 | 340 | 333 | 334 | -8 | -2.3% | 1,100 |
| 2022/02/01 | 350 | 350 | 329 | 342 | -8 | -2.3% | 2,600 |
| 2022/01/31 | 358 | 358 | 350 | 350 | ±0 | ±0% | 1,100 |
| 2022/01/28 | 358 | 358 | 350 | 350 | -4 | -1.1% | 3,100 |
| 2022/01/27 | 355 | 355 | 351 | 354 | -1 | -0.3% | 1,200 |
| 2022/01/26 | 355 | 355 | 355 | 355 | - | - | 100 |
| 2022/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/24 | 359 | 359 | 359 | 359 | ±0 | ±0% | 100 |
| 2022/01/21 | 355 | 359 | 355 | 359 | -2 | -0.6% | 500 |
| 2022/01/20 | 356 | 361 | 356 | 361 | +5 | +1.4% | 1,200 |
| 2022/01/19 | 366 | 366 | 356 | 356 | -5 | -1.4% | 1,000 |
| 2022/01/18 | 368 | 369 | 361 | 361 | -5 | -1.4% | 400 |
| 2022/01/17 | 365 | 368 | 361 | 366 | -2 | -0.5% | 600 |
| 2022/01/14 | 368 | 368 | 368 | 368 | -5 | -1.3% | 300 |
| 2022/01/13 | 379 | 379 | 373 | 373 | -4 | -1.1% | 1,800 |
| 2022/01/12 | 384 | 384 | 377 | 377 | -7 | -1.8% | 600 |
| 2022/01/11 | 379 | 384 | 377 | 384 | +4 | +1.1% | 1,200 |
| 2022/01/07 | 383 | 388 | 380 | 380 | -8 | -2.1% | 1,500 |
| 2022/01/06 | 387 | 388 | 387 | 388 | -5 | -1.3% | 3,100 |
| 2022/01/05 | 387 | 394 | 387 | 393 | -2 | -0.5% | 700 |
| 2022/01/04 | 390 | 395 | 388 | 395 | -2 | -0.5% | 1,200 |
| 2021/12/30 | 390 | 397 | 387 | 397 | -6 | -1.5% | 1,200 |
| 2021/12/29 | 391 | 403 | 390 | 403 | +16 | +4.1% | 1,100 |
| 2021/12/28 | 388 | 388 | 387 | 387 | ±0 | ±0% | 3,200 |
| 2021/12/27 | 387 | 388 | 387 | 387 | ±0 | ±0% | 5,200 |
| 2021/12/24 | 387 | 387 | 387 | 387 | ±0 | ±0% | 6,400 |
| 2021/12/23 | 389 | 389 | 387 | 387 | ±0 | ±0% | 2,000 |
| 2021/12/22 | 387 | 388 | 387 | 387 | ±0 | ±0% | 4,500 |
801～
850
件表示中 / 3720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
