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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 302 | 303 | 301 | 301 | ±0 | ±0% | 7,000 |
| 2015/05/27 | 304 | 304 | 301 | 301 | -3 | -1% | 8,000 |
| 2015/05/26 | 304 | 304 | 304 | 304 | ±0 | ±0% | 1,000 |
| 2015/05/25 | 304 | 304 | 304 | 304 | +1 | +0.3% | 4,000 |
| 2015/05/22 | 303 | 303 | 303 | 303 | ±0 | ±0% | 5,000 |
| 2015/05/21 | 305 | 305 | 303 | 303 | ±0 | ±0% | 2,000 |
| 2015/05/20 | 304 | 305 | 303 | 303 | -1 | -0.3% | 11,000 |
| 2015/05/19 | 303 | 304 | 303 | 304 | +2 | +0.7% | 6,000 |
| 2015/05/18 | 303 | 303 | 302 | 302 | -1 | -0.3% | 8,000 |
| 2015/05/15 | 302 | 303 | 302 | 303 | +1 | +0.3% | 4,000 |
| 2015/05/14 | 302 | 302 | 302 | 302 | -1 | -0.3% | 3,000 |
| 2015/05/13 | 300 | 303 | 300 | 303 | +3 | +1% | 7,000 |
| 2015/05/12 | 300 | 300 | 299 | 300 | +1 | +0.3% | 6,000 |
| 2015/05/11 | 300 | 300 | 299 | 299 | +1 | +0.3% | 6,000 |
| 2015/05/08 | 299 | 299 | 298 | 298 | -1 | -0.3% | 5,000 |
| 2015/05/07 | 299 | 299 | 299 | 299 | -2 | -0.7% | 1,000 |
| 2015/05/01 | 299 | 301 | 299 | 301 | +2 | +0.7% | 5,000 |
| 2015/04/30 | 300 | 300 | 299 | 299 | -3 | -1% | 3,000 |
| 2015/04/28 | 300 | 302 | 299 | 302 | +2 | +0.7% | 8,000 |
| 2015/04/27 | 299 | 301 | 299 | 300 | +1 | +0.3% | 5,000 |
| 2015/04/24 | 299 | 299 | 299 | 299 | -2 | -0.7% | 2,000 |
| 2015/04/23 | 301 | 301 | 300 | 301 | ±0 | ±0% | 5,000 |
| 2015/04/22 | 300 | 301 | 300 | 301 | ±0 | ±0% | 2,000 |
| 2015/04/21 | 301 | 302 | 301 | 301 | ±0 | ±0% | 4,000 |
| 2015/04/20 | 303 | 303 | 301 | 301 | -1 | -0.3% | 4,000 |
| 2015/04/17 | 302 | 302 | 302 | 302 | ±0 | ±0% | 1,000 |
| 2015/04/16 | 304 | 304 | 302 | 302 | -2 | -0.7% | 5,000 |
| 2015/04/15 | 304 | 304 | 304 | 304 | -1 | -0.3% | 6,000 |
| 2015/04/14 | 303 | 305 | 303 | 305 | +3 | +1% | 8,000 |
| 2015/04/13 | 303 | 303 | 301 | 302 | -1 | -0.3% | 5,000 |
| 2015/04/10 | 301 | 303 | 300 | 303 | +1 | +0.3% | 8,000 |
| 2015/04/09 | 299 | 302 | 299 | 302 | +5 | +1.7% | 19,000 |
| 2015/04/08 | 296 | 297 | 296 | 297 | +2 | +0.7% | 11,000 |
| 2015/04/07 | 294 | 295 | 294 | 295 | +1 | +0.3% | 6,000 |
| 2015/04/06 | 294 | 294 | 294 | 294 | +3 | +1% | 7,000 |
| 2015/04/03 | 291 | 291 | 291 | 291 | +2 | +0.7% | 2,000 |
| 2015/04/02 | 289 | 290 | 288 | 289 | -3 | -1% | 6,000 |
| 2015/04/01 | 292 | 292 | 292 | 292 | ±0 | ±0% | 1,000 |
| 2015/03/31 | 287 | 292 | 286 | 292 | ±0 | ±0% | 9,000 |
| 2015/03/30 | 288 | 292 | 288 | 292 | +4 | +1.4% | 5,000 |
| 2015/03/27 | 283 | 292 | 283 | 288 | -17 | -5.6% | 40,000 |
| 2015/03/26 | 305 | 306 | 304 | 305 | ±0 | ±0% | 22,000 |
| 2015/03/25 | 305 | 306 | 305 | 305 | ±0 | ±0% | 18,000 |
| 2015/03/24 | 305 | 305 | 305 | 305 | +1 | +0.3% | 10,000 |
| 2015/03/23 | 305 | 306 | 304 | 304 | -1 | -0.3% | 12,000 |
| 2015/03/20 | 305 | 305 | 304 | 305 | ±0 | ±0% | 14,000 |
| 2015/03/19 | 304 | 305 | 304 | 305 | -1 | -0.3% | 18,000 |
| 2015/03/18 | 305 | 306 | 304 | 306 | +1 | +0.3% | 14,000 |
| 2015/03/17 | 307 | 307 | 305 | 305 | -2 | -0.7% | 8,000 |
| 2015/03/16 | 305 | 307 | 305 | 307 | ±0 | ±0% | 15,000 |
2451～
2500
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
