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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 225 | 226 | 224 | 226 | +1 | +0.4% | 12,000 |
| 2017/03/29 | 224 | 227 | 224 | 225 | -6 | -2.6% | 42,000 |
| 2017/03/28 | 232 | 232 | 231 | 231 | -1 | -0.4% | 64,000 |
| 2017/03/27 | 231 | 232 | 231 | 232 | +1 | +0.4% | 34,000 |
| 2017/03/24 | 230 | 231 | 230 | 231 | +1 | +0.4% | 11,000 |
| 2017/03/23 | 230 | 230 | 230 | 230 | +1 | +0.4% | 10,000 |
| 2017/03/22 | 229 | 230 | 228 | 229 | -1 | -0.4% | 31,000 |
| 2017/03/21 | 229 | 230 | 229 | 230 | +1 | +0.4% | 17,000 |
| 2017/03/17 | 229 | 230 | 229 | 229 | ±0 | ±0% | 20,000 |
| 2017/03/16 | 230 | 230 | 229 | 229 | ±0 | ±0% | 17,000 |
| 2017/03/15 | 229 | 230 | 229 | 229 | -1 | -0.4% | 17,000 |
| 2017/03/14 | 230 | 230 | 230 | 230 | +1 | +0.4% | 10,000 |
| 2017/03/13 | 230 | 230 | 229 | 229 | -1 | -0.4% | 40,000 |
| 2017/03/10 | 229 | 230 | 229 | 230 | +1 | +0.4% | 4,000 |
| 2017/03/09 | 229 | 229 | 229 | 229 | ±0 | ±0% | 4,000 |
| 2017/03/08 | 229 | 229 | 229 | 229 | ±0 | ±0% | 9,000 |
| 2017/03/07 | 229 | 230 | 228 | 229 | ±0 | ±0% | 31,000 |
| 2017/03/06 | 230 | 230 | 229 | 229 | -2 | -0.9% | 22,000 |
| 2017/03/03 | 231 | 231 | 230 | 231 | ±0 | ±0% | 18,000 |
| 2017/03/02 | 231 | 231 | 230 | 231 | ±0 | ±0% | 29,000 |
| 2017/03/01 | 231 | 231 | 230 | 231 | ±0 | ±0% | 14,000 |
| 2017/02/28 | 230 | 231 | 230 | 231 | +1 | +0.4% | 20,000 |
| 2017/02/27 | 232 | 232 | 230 | 230 | -1 | -0.4% | 32,000 |
| 2017/02/24 | 231 | 231 | 230 | 231 | +1 | +0.4% | 16,000 |
| 2017/02/23 | 230 | 231 | 230 | 230 | ±0 | ±0% | 20,000 |
| 2017/02/22 | 230 | 230 | 230 | 230 | ±0 | ±0% | 5,000 |
| 2017/02/21 | 230 | 230 | 229 | 230 | ±0 | ±0% | 6,000 |
| 2017/02/20 | 230 | 230 | 229 | 230 | ±0 | ±0% | 19,000 |
| 2017/02/17 | 230 | 230 | 229 | 230 | ±0 | ±0% | 10,000 |
| 2017/02/16 | 230 | 230 | 229 | 230 | +1 | +0.4% | 9,000 |
| 2017/02/15 | 230 | 230 | 229 | 229 | -1 | -0.4% | 16,000 |
| 2017/02/14 | 229 | 230 | 229 | 230 | +1 | +0.4% | 9,000 |
| 2017/02/13 | 229 | 229 | 228 | 229 | ±0 | ±0% | 9,000 |
| 2017/02/10 | 229 | 229 | 229 | 229 | ±0 | ±0% | 7,000 |
| 2017/02/09 | 229 | 229 | 229 | 229 | +1 | +0.4% | 7,000 |
| 2017/02/08 | 228 | 228 | 228 | 228 | ±0 | ±0% | 10,000 |
| 2017/02/07 | 228 | 228 | 228 | 228 | +1 | +0.4% | 3,000 |
| 2017/02/06 | 227 | 228 | 227 | 227 | ±0 | ±0% | 17,000 |
| 2017/02/03 | 227 | 228 | 227 | 227 | -1 | -0.4% | 6,000 |
| 2017/02/02 | 228 | 228 | 227 | 228 | ±0 | ±0% | 16,000 |
| 2017/02/01 | 227 | 228 | 227 | 228 | ±0 | ±0% | 4,000 |
| 2017/01/31 | 228 | 228 | 228 | 228 | ±0 | ±0% | 6,000 |
| 2017/01/30 | 228 | 228 | 228 | 228 | -1 | -0.4% | 15,000 |
| 2017/01/27 | 228 | 229 | 228 | 229 | ±0 | ±0% | 6,000 |
| 2017/01/26 | 228 | 229 | 228 | 229 | +1 | +0.4% | 6,000 |
| 2017/01/25 | 229 | 229 | 228 | 228 | -1 | -0.4% | 12,000 |
| 2017/01/24 | 228 | 229 | 227 | 229 | +1 | +0.4% | 7,000 |
| 2017/01/23 | 228 | 229 | 228 | 228 | ±0 | ±0% | 6,000 |
| 2017/01/20 | 228 | 229 | 228 | 228 | -1 | -0.4% | 6,000 |
| 2017/01/19 | 228 | 229 | 228 | 229 | +1 | +0.4% | 5,000 |
2001～
2050
件表示中 / 3716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
