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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 278 | 280 | 277 | 277 | -1 | -0.4% | 5,000 |
| 2016/01/06 | 278 | 278 | 278 | 278 | - | - | 2,000 |
| 2016/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/04 | 280 | 281 | 279 | 279 | ±0 | ±0% | 15,000 |
| 2015/12/30 | 278 | 279 | 277 | 279 | +1 | +0.4% | 8,000 |
| 2015/12/29 | 276 | 279 | 276 | 278 | -1 | -0.4% | 16,000 |
| 2015/12/28 | 276 | 279 | 276 | 279 | +2 | +0.7% | 6,000 |
| 2015/12/25 | 277 | 277 | 276 | 277 | ±0 | ±0% | 17,000 |
| 2015/12/24 | 280 | 280 | 277 | 277 | -3 | -1.1% | 19,000 |
| 2015/12/22 | 280 | 280 | 279 | 280 | +1 | +0.4% | 6,000 |
| 2015/12/21 | 279 | 281 | 278 | 279 | +1 | +0.4% | 15,000 |
| 2015/12/18 | 276 | 278 | 276 | 278 | +2 | +0.7% | 5,000 |
| 2015/12/17 | 276 | 278 | 276 | 276 | ±0 | ±0% | 17,000 |
| 2015/12/16 | 276 | 277 | 276 | 276 | ±0 | ±0% | 7,000 |
| 2015/12/15 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,000 |
| 2015/12/14 | 278 | 278 | 276 | 276 | ±0 | ±0% | 8,000 |
| 2015/12/11 | 276 | 276 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2015/12/10 | 277 | 277 | 276 | 276 | ±0 | ±0% | 10,000 |
| 2015/12/09 | 277 | 277 | 276 | 276 | ±0 | ±0% | 4,000 |
| 2015/12/08 | 277 | 277 | 276 | 276 | -1 | -0.4% | 6,000 |
| 2015/12/07 | 277 | 277 | 276 | 277 | ±0 | ±0% | 9,000 |
| 2015/12/04 | 277 | 277 | 276 | 277 | +1 | +0.4% | 6,000 |
| 2015/12/03 | 276 | 277 | 275 | 276 | ±0 | ±0% | 17,000 |
| 2015/12/02 | 277 | 277 | 276 | 276 | ±0 | ±0% | 12,000 |
| 2015/12/01 | 277 | 277 | 276 | 276 | -1 | -0.4% | 4,000 |
| 2015/11/30 | 278 | 278 | 277 | 277 | -2 | -0.7% | 9,000 |
| 2015/11/27 | 278 | 279 | 278 | 279 | ±0 | ±0% | 4,000 |
| 2015/11/26 | 279 | 279 | 278 | 279 | ±0 | ±0% | 8,000 |
| 2015/11/25 | 279 | 279 | 279 | 279 | ±0 | ±0% | 2,000 |
| 2015/11/24 | 279 | 279 | 278 | 279 | ±0 | ±0% | 6,000 |
| 2015/11/20 | 279 | 279 | 279 | 279 | ±0 | ±0% | 5,000 |
| 2015/11/19 | 279 | 279 | 279 | 279 | ±0 | ±0% | 3,000 |
| 2015/11/18 | 280 | 280 | 279 | 279 | -1 | -0.4% | 5,000 |
| 2015/11/17 | 280 | 280 | 279 | 280 | ±0 | ±0% | 6,000 |
| 2015/11/16 | 279 | 280 | 278 | 280 | +1 | +0.4% | 13,000 |
| 2015/11/13 | 279 | 279 | 278 | 279 | -1 | -0.4% | 7,000 |
| 2015/11/12 | 279 | 280 | 279 | 280 | ±0 | ±0% | 3,000 |
| 2015/11/11 | 278 | 280 | 278 | 280 | +2 | +0.7% | 4,000 |
| 2015/11/10 | 278 | 278 | 278 | 278 | +1 | +0.4% | 2,000 |
| 2015/11/09 | 279 | 279 | 277 | 277 | -4 | -1.4% | 4,000 |
| 2015/11/06 | 280 | 285 | 280 | 281 | +1 | +0.4% | 8,000 |
| 2015/11/05 | 277 | 280 | 277 | 280 | +4 | +1.4% | 17,000 |
| 2015/11/04 | 276 | 277 | 275 | 276 | ±0 | ±0% | 15,000 |
| 2015/11/02 | 279 | 279 | 276 | 276 | -2 | -0.7% | 16,000 |
| 2015/10/30 | 278 | 278 | 278 | 278 | -1 | -0.4% | 5,000 |
| 2015/10/29 | 278 | 279 | 278 | 279 | -1 | -0.4% | 6,000 |
| 2015/10/28 | 280 | 280 | 279 | 280 | ±0 | ±0% | 8,000 |
| 2015/10/27 | 280 | 280 | 280 | 280 | -1 | -0.4% | 9,000 |
| 2015/10/26 | 281 | 282 | 280 | 281 | -2 | -0.7% | 10,000 |
| 2015/10/23 | 281 | 284 | 281 | 283 | - | - | 19,000 |
2301～
2350
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
