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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 277 | 280 | 275 | 275 | -3 | -1.1% | 10,000 |
| 2014/10/10 | 278 | 278 | 277 | 278 | -3 | -1.1% | 6,000 |
| 2014/10/09 | 282 | 282 | 278 | 281 | +1 | +0.4% | 6,000 |
| 2014/10/08 | 279 | 280 | 279 | 280 | -1 | -0.4% | 3,000 |
| 2014/10/07 | 280 | 281 | 280 | 281 | -2 | -0.7% | 5,000 |
| 2014/10/06 | 284 | 284 | 279 | 283 | -1 | -0.4% | 6,000 |
| 2014/10/03 | 279 | 284 | 279 | 284 | +2 | +0.7% | 3,000 |
| 2014/10/02 | 281 | 282 | 280 | 282 | +1 | +0.4% | 12,000 |
| 2014/10/01 | 283 | 283 | 281 | 281 | ±0 | ±0% | 4,000 |
| 2014/09/30 | 281 | 282 | 281 | 281 | -3 | -1.1% | 3,000 |
| 2014/09/29 | 284 | 284 | 281 | 284 | ±0 | ±0% | 12,000 |
| 2014/09/26 | 281 | 286 | 281 | 284 | -15 | -5% | 45,000 |
| 2014/09/25 | 293 | 299 | 292 | 299 | +8 | +2.7% | 48,000 |
| 2014/09/24 | 293 | 293 | 291 | 291 | -2 | -0.7% | 25,000 |
| 2014/09/22 | 292 | 293 | 292 | 293 | +1 | +0.3% | 15,000 |
| 2014/09/19 | 292 | 293 | 292 | 292 | ±0 | ±0% | 8,000 |
| 2014/09/18 | 290 | 292 | 288 | 292 | +2 | +0.7% | 8,000 |
| 2014/09/17 | 289 | 290 | 289 | 290 | ±0 | ±0% | 10,000 |
| 2014/09/16 | 290 | 290 | 288 | 290 | -2 | -0.7% | 11,000 |
| 2014/09/12 | 289 | 293 | 289 | 292 | +3 | +1% | 11,000 |
| 2014/09/11 | 288 | 290 | 288 | 289 | +1 | +0.3% | 10,000 |
| 2014/09/10 | 290 | 290 | 288 | 288 | -4 | -1.4% | 19,000 |
| 2014/09/09 | 292 | 292 | 290 | 292 | ±0 | ±0% | 10,000 |
| 2014/09/08 | 292 | 295 | 292 | 292 | ±0 | ±0% | 7,000 |
| 2014/09/05 | 293 | 293 | 287 | 292 | -6 | -2% | 35,000 |
| 2014/09/04 | 299 | 299 | 298 | 298 | -1 | -0.3% | 8,000 |
| 2014/09/03 | 298 | 299 | 298 | 299 | +2 | +0.7% | 5,000 |
| 2014/09/02 | 298 | 298 | 297 | 297 | -1 | -0.3% | 5,000 |
| 2014/09/01 | 298 | 299 | 297 | 298 | +2 | +0.7% | 12,000 |
| 2014/08/29 | 293 | 296 | 293 | 296 | +3 | +1% | 7,000 |
| 2014/08/28 | 293 | 295 | 293 | 293 | +1 | +0.3% | 5,000 |
| 2014/08/27 | 293 | 297 | 291 | 292 | +2 | +0.7% | 9,000 |
| 2014/08/26 | 290 | 290 | 290 | 290 | ±0 | ±0% | 6,000 |
| 2014/08/25 | 291 | 291 | 289 | 290 | +2 | +0.7% | 8,000 |
| 2014/08/22 | 287 | 292 | 287 | 288 | ±0 | ±0% | 7,000 |
| 2014/08/21 | 293 | 293 | 288 | 288 | -3 | -1% | 3,000 |
| 2014/08/20 | 291 | 291 | 287 | 291 | +5 | +1.7% | 8,000 |
| 2014/08/19 | 293 | 293 | 286 | 286 | +1 | +0.4% | 3,000 |
| 2014/08/18 | 286 | 290 | 285 | 285 | ±0 | ±0% | 11,000 |
| 2014/08/15 | 277 | 285 | 277 | 285 | +8 | +2.9% | 8,000 |
| 2014/08/14 | 280 | 280 | 276 | 277 | -4 | -1.4% | 12,000 |
| 2014/08/13 | 285 | 285 | 281 | 281 | -3 | -1.1% | 12,000 |
| 2014/08/12 | 287 | 287 | 284 | 284 | -3 | -1% | 9,000 |
| 2014/08/11 | 281 | 287 | 281 | 287 | +7 | +2.5% | 17,000 |
| 2014/08/08 | 276 | 280 | 274 | 280 | +6 | +2.2% | 14,000 |
| 2014/08/07 | 263 | 277 | 263 | 274 | +11 | +4.2% | 22,000 |
| 2014/08/06 | 261 | 265 | 261 | 263 | -4 | -1.5% | 35,000 |
| 2014/08/05 | 274 | 274 | 260 | 267 | -15 | -5.3% | 86,000 |
| 2014/08/04 | 302 | 302 | 282 | 282 | -40 | -12.4% | 134,000 |
| 2014/08/01 | 323 | 323 | 318 | 322 | -1 | -0.3% | 13,000 |
2601～
2650
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
