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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 317 | 324 | 317 | 324 | +8 | +2.5% | 24,900 |
| 2025/01/07 | 314 | 321 | 312 | 316 | +1 | +0.3% | 14,600 |
| 2025/01/06 | 309 | 316 | 309 | 315 | +6 | +1.9% | 12,200 |
| 2024/12/30 | 302 | 311 | 302 | 309 | +1 | +0.3% | 7,700 |
| 2024/12/27 | 301 | 308 | 301 | 308 | +9 | +3% | 9,100 |
| 2024/12/26 | 308 | 308 | 290 | 299 | -7 | -2.3% | 51,700 |
| 2024/12/25 | 312 | 313 | 296 | 306 | -9 | -2.9% | 40,400 |
| 2024/12/24 | 323 | 323 | 314 | 315 | -8 | -2.5% | 12,800 |
| 2024/12/23 | 332 | 332 | 301 | 323 | -9 | -2.7% | 40,800 |
| 2024/12/20 | 343 | 343 | 331 | 332 | -12 | -3.5% | 14,500 |
| 2024/12/19 | 343 | 344 | 337 | 344 | ±0 | ±0% | 11,700 |
| 2024/12/18 | 342 | 344 | 339 | 344 | -3 | -0.9% | 4,500 |
| 2024/12/17 | 348 | 348 | 341 | 347 | -1 | -0.3% | 900 |
| 2024/12/16 | 348 | 348 | 345 | 348 | -2 | -0.6% | 4,600 |
| 2024/12/13 | 349 | 350 | 341 | 350 | +1 | +0.3% | 2,300 |
| 2024/12/12 | 346 | 352 | 346 | 349 | -5 | -1.4% | 5,500 |
| 2024/12/11 | 355 | 355 | 349 | 354 | +2 | +0.6% | 24,900 |
| 2024/12/10 | 355 | 355 | 348 | 352 | -3 | -0.8% | 3,100 |
| 2024/12/09 | 354 | 356 | 354 | 355 | -1 | -0.3% | 6,900 |
| 2024/12/06 | 365 | 365 | 354 | 356 | -12 | -3.3% | 7,300 |
| 2024/12/05 | 367 | 369 | 345 | 368 | ±0 | ±0% | 21,300 |
| 2024/12/04 | 371 | 372 | 366 | 368 | -3 | -0.8% | 2,900 |
| 2024/12/03 | 375 | 375 | 371 | 371 | -6 | -1.6% | 3,500 |
| 2024/12/02 | 380 | 380 | 371 | 377 | -3 | -0.8% | 3,200 |
| 2024/11/29 | 378 | 381 | 372 | 380 | ±0 | ±0% | 15,200 |
| 2024/11/28 | 387 | 387 | 380 | 380 | -9 | -2.3% | 8,600 |
| 2024/11/27 | 390 | 392 | 384 | 389 | -3 | -0.8% | 1,200 |
| 2024/11/26 | 389 | 393 | 385 | 392 | -2 | -0.5% | 6,500 |
| 2024/11/25 | 393 | 394 | 387 | 394 | -3 | -0.8% | 3,200 |
| 2024/11/22 | 393 | 397 | 393 | 397 | - | - | 2,600 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 395 | 397 | 391 | 397 | +1 | +0.3% | 8,700 |
| 2024/11/18 | 395 | 396 | 390 | 396 | +1 | +0.3% | 1,300 |
| 2024/11/15 | 396 | 396 | 385 | 395 | -1 | -0.3% | 3,300 |
| 2024/11/14 | 392 | 396 | 384 | 396 | ±0 | ±0% | 12,600 |
| 2024/11/13 | 395 | 398 | 390 | 396 | -3 | -0.8% | 15,600 |
| 2024/11/12 | 399 | 400 | 397 | 399 | -3 | -0.7% | 15,900 |
| 2024/11/11 | 404 | 404 | 397 | 402 | -2 | -0.5% | 3,300 |
| 2024/11/08 | 406 | 409 | 400 | 404 | -1 | -0.2% | 14,900 |
| 2024/11/07 | 410 | 410 | 399 | 405 | -3 | -0.7% | 7,700 |
| 2024/11/06 | 402 | 408 | 400 | 408 | ±0 | ±0% | 9,500 |
| 2024/11/05 | 403 | 408 | 402 | 408 | ±0 | ±0% | 1,600 |
| 2024/11/01 | 406 | 408 | 405 | 408 | +3 | +0.7% | 1,200 |
| 2024/10/31 | 406 | 406 | 405 | 405 | ±0 | ±0% | 300 |
| 2024/10/30 | 405 | 406 | 402 | 405 | +2 | +0.5% | 600 |
| 2024/10/29 | 406 | 410 | 403 | 403 | -6 | -1.5% | 2,400 |
| 2024/10/28 | 406 | 409 | 406 | 409 | +1 | +0.2% | 400 |
| 2024/10/25 | 408 | 408 | 401 | 408 | -2 | -0.5% | 3,000 |
| 2024/10/24 | 411 | 411 | 405 | 410 | +1 | +0.2% | 1,700 |
101～
150
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
