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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 215 | 216 | 215 | 215 | +1 | +0.5% | 6,000 |
| 2017/08/22 | 215 | 215 | 214 | 214 | -1 | -0.5% | 3,000 |
| 2017/08/21 | 214 | 215 | 213 | 215 | +1 | +0.5% | 8,000 |
| 2017/08/18 | 214 | 214 | 214 | 214 | ±0 | ±0% | 5,000 |
| 2017/08/17 | 214 | 214 | 214 | 214 | +1 | +0.5% | 3,000 |
| 2017/08/16 | 213 | 215 | 213 | 213 | ±0 | ±0% | 11,000 |
| 2017/08/15 | 213 | 214 | 213 | 213 | ±0 | ±0% | 15,000 |
| 2017/08/14 | 213 | 213 | 213 | 213 | ±0 | ±0% | 9,000 |
| 2017/08/10 | 214 | 215 | 213 | 213 | -1 | -0.5% | 15,000 |
| 2017/08/09 | 215 | 215 | 214 | 214 | -1 | -0.5% | 22,000 |
| 2017/08/08 | 215 | 215 | 215 | 215 | +1 | +0.5% | 2,000 |
| 2017/08/07 | 213 | 215 | 213 | 214 | +1 | +0.5% | 15,000 |
| 2017/08/04 | 216 | 217 | 213 | 213 | -2 | -0.9% | 33,000 |
| 2017/08/03 | 215 | 215 | 215 | 215 | ±0 | ±0% | 8,000 |
| 2017/08/02 | 216 | 216 | 215 | 215 | -1 | -0.5% | 16,000 |
| 2017/08/01 | 217 | 217 | 215 | 216 | ±0 | ±0% | 8,000 |
| 2017/07/31 | 217 | 217 | 216 | 216 | ±0 | ±0% | 8,000 |
| 2017/07/28 | 216 | 216 | 216 | 216 | ±0 | ±0% | 4,000 |
| 2017/07/27 | 217 | 217 | 216 | 216 | -1 | -0.5% | 7,000 |
| 2017/07/26 | 216 | 217 | 216 | 217 | +2 | +0.9% | 11,000 |
| 2017/07/25 | 215 | 216 | 215 | 215 | +1 | +0.5% | 11,000 |
| 2017/07/24 | 215 | 215 | 214 | 214 | -1 | -0.5% | 10,000 |
| 2017/07/21 | 215 | 215 | 215 | 215 | ±0 | ±0% | 11,000 |
| 2017/07/20 | 214 | 215 | 214 | 215 | +1 | +0.5% | 5,000 |
| 2017/07/19 | 215 | 215 | 214 | 214 | ±0 | ±0% | 9,000 |
| 2017/07/18 | 214 | 214 | 213 | 214 | +2 | +0.9% | 6,000 |
| 2017/07/14 | 212 | 214 | 212 | 212 | ±0 | ±0% | 16,000 |
| 2017/07/13 | 213 | 214 | 212 | 212 | ±0 | ±0% | 7,000 |
| 2017/07/12 | 211 | 212 | 211 | 212 | +1 | +0.5% | 10,000 |
| 2017/07/11 | 211 | 211 | 211 | 211 | ±0 | ±0% | 10,000 |
| 2017/07/10 | 210 | 212 | 210 | 211 | - | - | 10,000 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 211 | 211 | 210 | 210 | -1 | -0.5% | 16,000 |
| 2017/07/05 | 211 | 211 | 211 | 211 | ±0 | ±0% | 14,000 |
| 2017/07/04 | 213 | 213 | 211 | 211 | -1 | -0.5% | 23,000 |
| 2017/07/03 | 215 | 215 | 212 | 212 | -1 | -0.5% | 10,000 |
| 2017/06/30 | 213 | 213 | 212 | 213 | +1 | +0.5% | 11,000 |
| 2017/06/29 | 212 | 212 | 212 | 212 | -1 | -0.5% | 4,000 |
| 2017/06/28 | 213 | 213 | 211 | 213 | ±0 | ±0% | 24,000 |
| 2017/06/27 | 210 | 215 | 210 | 213 | +3 | +1.4% | 20,000 |
| 2017/06/26 | 211 | 211 | 210 | 210 | -1 | -0.5% | 7,000 |
| 2017/06/23 | 210 | 211 | 210 | 211 | +1 | +0.5% | 4,000 |
| 2017/06/22 | 210 | 210 | 210 | 210 | ±0 | ±0% | 7,000 |
| 2017/06/21 | 210 | 210 | 210 | 210 | ±0 | ±0% | 1,000 |
| 2017/06/20 | 209 | 211 | 209 | 210 | +1 | +0.5% | 42,000 |
| 2017/06/19 | 208 | 210 | 208 | 209 | ±0 | ±0% | 8,000 |
| 2017/06/16 | 209 | 210 | 209 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/15 | 209 | 209 | 208 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/14 | 209 | 209 | 209 | 209 | ±0 | ±0% | 7,000 |
| 2017/06/13 | 209 | 209 | 209 | 209 | ±0 | ±0% | 8,000 |
1951～
2000
件表示中 / 3765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
