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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 362 | 363 | 357 | 357 | -11 | -3% | 1,900 |
| 2021/12/09 | 368 | 375 | 368 | 368 | -6 | -1.6% | 1,500 |
| 2021/12/08 | 357 | 375 | 357 | 374 | +14 | +3.9% | 3,800 |
| 2021/12/07 | 360 | 366 | 360 | 360 | ±0 | ±0% | 1,900 |
| 2021/12/06 | 364 | 364 | 360 | 360 | -4 | -1.1% | 1,300 |
| 2021/12/03 | 364 | 368 | 358 | 364 | ±0 | ±0% | 3,600 |
| 2021/12/02 | 366 | 366 | 360 | 364 | -6 | -1.6% | 1,100 |
| 2021/12/01 | 365 | 377 | 363 | 370 | ±0 | ±0% | 1,300 |
| 2021/11/30 | 377 | 377 | 370 | 370 | ±0 | ±0% | 2,900 |
| 2021/11/29 | 380 | 380 | 366 | 370 | -11 | -2.9% | 2,200 |
| 2021/11/26 | 389 | 390 | 381 | 381 | -7 | -1.8% | 3,500 |
| 2021/11/25 | 386 | 392 | 386 | 388 | ±0 | ±0% | 1,500 |
| 2021/11/24 | 385 | 393 | 385 | 388 | -5 | -1.3% | 2,000 |
| 2021/11/22 | 393 | 393 | 393 | 393 | +5 | +1.3% | 1,100 |
| 2021/11/19 | 392 | 392 | 385 | 388 | -4 | -1% | 1,500 |
| 2021/11/18 | 393 | 393 | 385 | 392 | -1 | -0.3% | 2,500 |
| 2021/11/17 | 387 | 400 | 387 | 393 | ±0 | ±0% | 5,100 |
| 2021/11/16 | 384 | 400 | 384 | 393 | +10 | +2.6% | 2,100 |
| 2021/11/15 | 392 | 396 | 382 | 383 | -13 | -3.3% | 3,500 |
| 2021/11/12 | 397 | 398 | 395 | 396 | -1 | -0.3% | 600 |
| 2021/11/11 | 395 | 397 | 394 | 397 | -3 | -0.8% | 900 |
| 2021/11/10 | 397 | 401 | 397 | 400 | +3 | +0.8% | 1,000 |
| 2021/11/09 | 396 | 397 | 396 | 397 | +2 | +0.5% | 200 |
| 2021/11/08 | 400 | 401 | 395 | 395 | -5 | -1.3% | 1,000 |
| 2021/11/05 | 395 | 400 | 395 | 400 | ±0 | ±0% | 2,100 |
| 2021/11/04 | 399 | 400 | 392 | 400 | +1 | +0.3% | 1,700 |
| 2021/11/02 | 392 | 401 | 385 | 399 | +9 | +2.3% | 5,300 |
| 2021/11/01 | 395 | 395 | 390 | 390 | -2 | -0.5% | 800 |
| 2021/10/29 | 387 | 392 | 384 | 392 | +2 | +0.5% | 2,600 |
| 2021/10/28 | 392 | 394 | 383 | 390 | -8 | -2% | 1,800 |
| 2021/10/27 | 398 | 398 | 398 | 398 | ±0 | ±0% | 100 |
| 2021/10/26 | 401 | 401 | 383 | 398 | +2 | +0.5% | 1,800 |
| 2021/10/25 | 410 | 410 | 395 | 396 | -12 | -2.9% | 1,000 |
| 2021/10/22 | 400 | 408 | 400 | 408 | +15 | +3.8% | 2,500 |
| 2021/10/21 | 400 | 400 | 393 | 393 | -7 | -1.8% | 1,300 |
| 2021/10/20 | 398 | 400 | 393 | 400 | ±0 | ±0% | 1,500 |
| 2021/10/19 | 397 | 400 | 397 | 400 | +1 | +0.3% | 1,400 |
| 2021/10/18 | 400 | 400 | 396 | 399 | +5 | +1.3% | 1,900 |
| 2021/10/15 | 395 | 395 | 375 | 394 | ±0 | ±0% | 5,000 |
| 2021/10/14 | 391 | 396 | 391 | 394 | -5 | -1.3% | 5,600 |
| 2021/10/13 | 402 | 402 | 399 | 399 | +1 | +0.3% | 600 |
| 2021/10/12 | 403 | 404 | 398 | 398 | -6 | -1.5% | 2,500 |
| 2021/10/11 | 400 | 405 | 399 | 404 | +1 | +0.2% | 1,500 |
| 2021/10/08 | 404 | 405 | 403 | 403 | +4 | +1% | 800 |
| 2021/10/07 | 407 | 407 | 399 | 399 | ±0 | ±0% | 200 |
| 2021/10/06 | 399 | 399 | 399 | 399 | -1 | -0.3% | 300 |
| 2021/10/05 | 405 | 405 | 395 | 400 | -7 | -1.7% | 1,900 |
| 2021/10/04 | 413 | 413 | 407 | 407 | +1 | +0.2% | 700 |
| 2021/10/01 | 413 | 413 | 406 | 406 | -8 | -1.9% | 1,600 |
| 2021/09/30 | 401 | 414 | 401 | 414 | +12 | +3% | 3,000 |
901～
950
件表示中 / 3763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
