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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 297 | 299 | 286 | 287 | -6 | -2% | 9,200 |
| 2025/03/19 | 294 | 294 | 293 | 293 | -1 | -0.3% | 2,100 |
| 2025/03/18 | 289 | 295 | 288 | 294 | +4 | +1.4% | 3,100 |
| 2025/03/17 | 293 | 293 | 283 | 290 | ±0 | ±0% | 6,200 |
| 2025/03/14 | 288 | 290 | 280 | 290 | +2 | +0.7% | 10,600 |
| 2025/03/13 | 289 | 292 | 285 | 288 | -4 | -1.4% | 8,200 |
| 2025/03/12 | 293 | 293 | 285 | 292 | ±0 | ±0% | 12,900 |
| 2025/03/11 | 298 | 298 | 289 | 292 | -7 | -2.3% | 6,800 |
| 2025/03/10 | 302 | 304 | 285 | 299 | -7 | -2.3% | 22,800 |
| 2025/03/07 | 308 | 308 | 304 | 306 | ±0 | ±0% | 3,300 |
| 2025/03/06 | 304 | 307 | 302 | 306 | +1 | +0.3% | 22,300 |
| 2025/03/05 | 304 | 306 | 302 | 305 | ±0 | ±0% | 3,400 |
| 2025/03/04 | 304 | 305 | 303 | 305 | -2 | -0.7% | 8,500 |
| 2025/03/03 | 308 | 308 | 302 | 307 | +2 | +0.7% | 3,300 |
| 2025/02/28 | 308 | 308 | 302 | 305 | -6 | -1.9% | 8,400 |
| 2025/02/27 | 313 | 313 | 310 | 311 | -2 | -0.6% | 700 |
| 2025/02/26 | 314 | 314 | 311 | 313 | -1 | -0.3% | 2,200 |
| 2025/02/25 | 310 | 315 | 310 | 314 | ±0 | ±0% | 300 |
| 2025/02/21 | 312 | 315 | 311 | 314 | -1 | -0.3% | 400 |
| 2025/02/20 | 311 | 315 | 311 | 315 | +3 | +1% | 400 |
| 2025/02/19 | 315 | 315 | 305 | 312 | -2 | -0.6% | 6,200 |
| 2025/02/18 | 317 | 317 | 314 | 314 | -2 | -0.6% | 3,800 |
| 2025/02/17 | 316 | 317 | 316 | 316 | +2 | +0.6% | 4,000 |
| 2025/02/14 | 313 | 314 | 306 | 314 | +2 | +0.6% | 5,300 |
| 2025/02/13 | 311 | 317 | 311 | 312 | +1 | +0.3% | 2,500 |
| 2025/02/12 | 309 | 311 | 307 | 311 | -8 | -2.5% | 2,900 |
| 2025/02/10 | 313 | 319 | 308 | 319 | +9 | +2.9% | 7,500 |
| 2025/02/07 | 312 | 312 | 310 | 310 | -3 | -1% | 2,300 |
| 2025/02/06 | 313 | 314 | 301 | 313 | ±0 | ±0% | 5,200 |
| 2025/02/05 | 307 | 313 | 305 | 313 | +1 | +0.3% | 3,900 |
| 2025/02/04 | 306 | 313 | 306 | 312 | +5 | +1.6% | 1,800 |
| 2025/02/03 | 313 | 313 | 306 | 307 | -6 | -1.9% | 10,000 |
| 2025/01/31 | 313 | 314 | 313 | 313 | ±0 | ±0% | 4,100 |
| 2025/01/30 | 315 | 315 | 311 | 313 | -2 | -0.6% | 1,700 |
| 2025/01/29 | 318 | 318 | 311 | 315 | -3 | -0.9% | 4,500 |
| 2025/01/28 | 313 | 320 | 312 | 318 | +1 | +0.3% | 2,200 |
| 2025/01/27 | 318 | 318 | 316 | 317 | -3 | -0.9% | 800 |
| 2025/01/24 | 316 | 321 | 316 | 320 | +2 | +0.6% | 1,100 |
| 2025/01/23 | 318 | 318 | 318 | 318 | ±0 | ±0% | 1,200 |
| 2025/01/22 | 317 | 318 | 309 | 318 | +1 | +0.3% | 1,400 |
| 2025/01/21 | 323 | 323 | 304 | 317 | -3 | -0.9% | 4,100 |
| 2025/01/20 | 312 | 323 | 312 | 320 | ±0 | ±0% | 1,900 |
| 2025/01/17 | 323 | 323 | 314 | 320 | -3 | -0.9% | 2,900 |
| 2025/01/16 | 324 | 324 | 316 | 323 | +6 | +1.9% | 2,200 |
| 2025/01/15 | 313 | 321 | 313 | 317 | -4 | -1.2% | 3,100 |
| 2025/01/14 | 321 | 321 | 316 | 321 | -2 | -0.6% | 2,600 |
| 2025/01/10 | 320 | 323 | 320 | 323 | -3 | -0.9% | 2,900 |
| 2025/01/09 | 322 | 326 | 320 | 326 | +2 | +0.6% | 2,600 |
| 2025/01/08 | 317 | 324 | 317 | 324 | +8 | +2.5% | 24,900 |
| 2025/01/07 | 314 | 321 | 312 | 316 | +1 | +0.3% | 14,600 |
101～
150
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
