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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 299 | 299 | 299 | 299 | ±0 | ±0% | 5,000 |
| 2015/08/06 | 299 | 299 | 299 | 299 | ±0 | ±0% | 1,000 |
| 2015/08/05 | 299 | 299 | 299 | 299 | ±0 | ±0% | 2,000 |
| 2015/08/04 | 299 | 299 | 299 | 299 | -1 | -0.3% | 1,000 |
| 2015/08/03 | 300 | 300 | 299 | 300 | - | - | 9,000 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 300 | 300 | 300 | 300 | +1 | +0.3% | 6,000 |
| 2015/07/29 | 299 | 299 | 299 | 299 | +1 | +0.3% | 2,000 |
| 2015/07/28 | 298 | 298 | 298 | 298 | -1 | -0.3% | 1,000 |
| 2015/07/27 | 298 | 300 | 298 | 299 | -1 | -0.3% | 4,000 |
| 2015/07/24 | 298 | 300 | 298 | 300 | ±0 | ±0% | 3,000 |
| 2015/07/23 | 298 | 300 | 298 | 300 | +1 | +0.3% | 4,000 |
| 2015/07/22 | 299 | 299 | 298 | 299 | +1 | +0.3% | 6,000 |
| 2015/07/21 | 298 | 298 | 298 | 298 | -2 | -0.7% | 4,000 |
| 2015/07/17 | 300 | 300 | 298 | 300 | ±0 | ±0% | 7,000 |
| 2015/07/16 | 301 | 301 | 300 | 300 | -1 | -0.3% | 5,000 |
| 2015/07/15 | 301 | 301 | 300 | 301 | ±0 | ±0% | 7,000 |
| 2015/07/14 | 299 | 301 | 299 | 301 | +2 | +0.7% | 5,000 |
| 2015/07/13 | 298 | 300 | 298 | 299 | +2 | +0.7% | 7,000 |
| 2015/07/10 | 296 | 298 | 296 | 297 | +1 | +0.3% | 6,000 |
| 2015/07/09 | 297 | 297 | 290 | 296 | -2 | -0.7% | 20,000 |
| 2015/07/08 | 300 | 300 | 298 | 298 | - | - | 14,000 |
| 2015/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/06 | 300 | 300 | 300 | 300 | +1 | +0.3% | 4,000 |
| 2015/07/03 | 299 | 300 | 299 | 299 | -1 | -0.3% | 4,000 |
| 2015/07/02 | 301 | 301 | 299 | 300 | ±0 | ±0% | 9,000 |
| 2015/07/01 | 301 | 301 | 300 | 300 | ±0 | ±0% | 5,000 |
| 2015/06/30 | 300 | 302 | 300 | 300 | +1 | +0.3% | 5,000 |
| 2015/06/29 | 300 | 301 | 299 | 299 | -4 | -1.3% | 8,000 |
| 2015/06/26 | 302 | 303 | 300 | 303 | +2 | +0.7% | 8,000 |
| 2015/06/25 | 303 | 303 | 301 | 301 | ±0 | ±0% | 8,000 |
| 2015/06/24 | 303 | 303 | 301 | 301 | ±0 | ±0% | 7,000 |
| 2015/06/23 | 304 | 304 | 301 | 301 | -2 | -0.7% | 3,000 |
| 2015/06/22 | 303 | 303 | 303 | 303 | ±0 | ±0% | 6,000 |
| 2015/06/19 | 301 | 303 | 300 | 303 | +2 | +0.7% | 6,000 |
| 2015/06/18 | 301 | 301 | 301 | 301 | -1 | -0.3% | 1,000 |
| 2015/06/17 | 300 | 302 | 300 | 302 | - | - | 4,000 |
| 2015/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/15 | 303 | 304 | 301 | 304 | +1 | +0.3% | 9,000 |
| 2015/06/12 | 303 | 303 | 303 | 303 | +1 | +0.3% | 4,000 |
| 2015/06/11 | 302 | 302 | 302 | 302 | -1 | -0.3% | 3,000 |
| 2015/06/10 | 303 | 303 | 303 | 303 | +2 | +0.7% | 1,000 |
| 2015/06/09 | 302 | 302 | 301 | 301 | -2 | -0.7% | 6,000 |
| 2015/06/08 | 303 | 303 | 303 | 303 | +1 | +0.3% | 2,000 |
| 2015/06/05 | 302 | 303 | 302 | 302 | ±0 | ±0% | 3,000 |
| 2015/06/04 | 302 | 302 | 302 | 302 | ±0 | ±0% | 1,000 |
| 2015/06/03 | 302 | 302 | 302 | 302 | ±0 | ±0% | 2,000 |
| 2015/06/02 | 301 | 302 | 301 | 302 | +1 | +0.3% | 2,000 |
| 2015/06/01 | 300 | 301 | 300 | 301 | ±0 | ±0% | 5,000 |
| 2015/05/29 | 300 | 301 | 300 | 301 | ±0 | ±0% | 8,000 |
2401～
2450
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
