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 |
|---|---|---|---|---|---|---|---|
| 2019/01/28 | 1,570 | 1,578 | 1,560 | 1,560 | +7 | +0.5% | 600 |
| 2019/01/25 | 1,569 | 1,569 | 1,553 | 1,553 | -2 | -0.1% | 300 |
| 2019/01/24 | 1,570 | 1,571 | 1,553 | 1,555 | +5 | +0.3% | 700 |
| 2019/01/23 | 1,568 | 1,573 | 1,542 | 1,550 | -10 | -0.6% | 900 |
| 2019/01/22 | 1,559 | 1,560 | 1,558 | 1,560 | +1 | +0.1% | 600 |
| 2019/01/21 | 1,553 | 1,567 | 1,553 | 1,559 | +7 | +0.5% | 2,000 |
| 2019/01/18 | 1,550 | 1,552 | 1,540 | 1,552 | +16 | +1% | 1,300 |
| 2019/01/17 | 1,522 | 1,542 | 1,522 | 1,536 | +24 | +1.6% | 2,600 |
| 2019/01/16 | 1,491 | 1,512 | 1,491 | 1,512 | +21 | +1.4% | 3,600 |
| 2019/01/15 | 1,483 | 1,491 | 1,479 | 1,491 | +12 | +0.8% | 1,300 |
| 2019/01/11 | 1,467 | 1,480 | 1,466 | 1,479 | +12 | +0.8% | 3,500 |
| 2019/01/10 | 1,466 | 1,475 | 1,466 | 1,467 | +7 | +0.5% | 2,000 |
| 2019/01/09 | 1,457 | 1,466 | 1,457 | 1,460 | +12 | +0.8% | 2,600 |
| 2019/01/08 | 1,444 | 1,448 | 1,426 | 1,448 | +19 | +1.3% | 1,800 |
| 2019/01/07 | 1,410 | 1,440 | 1,410 | 1,429 | +47 | +3.4% | 3,000 |
| 2019/01/04 | 1,355 | 1,422 | 1,352 | 1,382 | +21 | +1.5% | 2,500 |
| 2018/12/28 | 1,426 | 1,426 | 1,361 | 1,361 | -65 | -4.6% | 4,400 |
| 2018/12/27 | 1,357 | 1,458 | 1,355 | 1,426 | +113 | +8.6% | 5,300 |
| 2018/12/26 | 1,321 | 1,371 | 1,310 | 1,313 | -58 | -4.2% | 10,800 |
| 2018/12/25 | 1,456 | 1,456 | 1,301 | 1,371 | -206 | -13.1% | 12,500 |
| 2018/12/21 | 1,625 | 1,649 | 1,530 | 1,577 | -71 | -4.3% | 6,800 |
| 2018/12/20 | 1,650 | 1,651 | 1,638 | 1,648 | -12 | -0.7% | 5,000 |
| 2018/12/19 | 1,669 | 1,669 | 1,660 | 1,660 | -9 | -0.5% | 1,300 |
| 2018/12/18 | 1,670 | 1,670 | 1,650 | 1,669 | -2 | -0.1% | 4,200 |
| 2018/12/17 | 1,690 | 1,690 | 1,666 | 1,671 | -5 | -0.3% | 3,400 |
| 2018/12/14 | 1,680 | 1,680 | 1,676 | 1,676 | -6 | -0.4% | 1,800 |
| 2018/12/13 | 1,689 | 1,696 | 1,680 | 1,682 | -8 | -0.5% | 1,400 |
| 2018/12/12 | 1,684 | 1,700 | 1,682 | 1,690 | -3 | -0.2% | 2,100 |
| 2018/12/11 | 1,709 | 1,709 | 1,687 | 1,693 | -15 | -0.9% | 17,500 |
| 2018/12/10 | 1,708 | 1,711 | 1,708 | 1,708 | +1 | +0.1% | 5,300 |
| 2018/12/07 | 1,701 | 1,708 | 1,701 | 1,707 | +23 | +1.4% | 3,300 |
| 2018/12/06 | 1,699 | 1,700 | 1,680 | 1,684 | +5 | +0.3% | 3,100 |
| 2018/12/05 | 1,664 | 1,700 | 1,659 | 1,679 | +15 | +0.9% | 3,100 |
| 2018/12/04 | 1,662 | 1,664 | 1,657 | 1,664 | +2 | +0.1% | 3,300 |
| 2018/12/03 | 1,662 | 1,663 | 1,660 | 1,662 | +4 | +0.2% | 3,500 |
| 2018/11/30 | 1,663 | 1,663 | 1,658 | 1,658 | -5 | -0.3% | 700 |
| 2018/11/29 | 1,657 | 1,663 | 1,655 | 1,663 | +6 | +0.4% | 600 |
| 2018/11/28 | 1,660 | 1,663 | 1,655 | 1,657 | -2 | -0.1% | 1,100 |
| 2018/11/27 | 1,660 | 1,660 | 1,658 | 1,659 | +5 | +0.3% | 1,000 |
| 2018/11/26 | 1,650 | 1,660 | 1,650 | 1,654 | +2 | +0.1% | 3,200 |
| 2018/11/22 | 1,638 | 1,653 | 1,638 | 1,652 | -1 | -0.1% | 1,800 |
| 2018/11/21 | 1,672 | 1,672 | 1,647 | 1,653 | -36 | -2.1% | 3,500 |
| 2018/11/20 | 1,700 | 1,701 | 1,679 | 1,689 | -13 | -0.8% | 3,100 |
| 2018/11/19 | 1,702 | 1,706 | 1,702 | 1,702 | -14 | -0.8% | 2,700 |
| 2018/11/16 | 1,720 | 1,720 | 1,716 | 1,716 | -4 | -0.2% | 1,000 |
| 2018/11/15 | 1,720 | 1,726 | 1,720 | 1,720 | -1 | -0.1% | 1,100 |
| 2018/11/14 | 1,722 | 1,722 | 1,721 | 1,721 | -1 | -0.1% | 600 |
| 2018/11/13 | 1,723 | 1,723 | 1,720 | 1,722 | -2 | -0.1% | 900 |
| 2018/11/12 | 1,725 | 1,726 | 1,724 | 1,724 | -2 | -0.1% | 2,300 |
| 2018/11/09 | 1,730 | 1,732 | 1,725 | 1,726 | -4 | -0.2% | 1,400 |
1601～
1650
件表示中 / 3764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
