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 |
|---|---|---|---|---|---|---|---|
| 2014/12/24 | 277 | 278 | 276 | 278 | +1 | +0.4% | 23,000 |
| 2014/12/22 | 278 | 279 | 277 | 277 | -1 | -0.4% | 16,000 |
| 2014/12/19 | 279 | 279 | 278 | 278 | ±0 | ±0% | 11,000 |
| 2014/12/18 | 279 | 279 | 278 | 278 | ±0 | ±0% | 9,000 |
| 2014/12/17 | 279 | 279 | 278 | 278 | ±0 | ±0% | 6,000 |
| 2014/12/16 | 282 | 282 | 278 | 278 | -2 | -0.7% | 10,000 |
| 2014/12/15 | 279 | 280 | 279 | 280 | +1 | +0.4% | 7,000 |
| 2014/12/12 | 280 | 281 | 279 | 279 | -1 | -0.4% | 5,000 |
| 2014/12/11 | 280 | 281 | 280 | 280 | +1 | +0.4% | 5,000 |
| 2014/12/10 | 280 | 280 | 279 | 279 | -1 | -0.4% | 13,000 |
| 2014/12/09 | 280 | 280 | 278 | 280 | ±0 | ±0% | 12,000 |
| 2014/12/08 | 279 | 280 | 279 | 280 | +1 | +0.4% | 8,000 |
| 2014/12/05 | 280 | 280 | 279 | 279 | ±0 | ±0% | 7,000 |
| 2014/12/04 | 281 | 282 | 279 | 279 | -2 | -0.7% | 9,000 |
| 2014/12/03 | 282 | 282 | 281 | 281 | ±0 | ±0% | 8,000 |
| 2014/12/02 | 282 | 283 | 281 | 281 | +1 | +0.4% | 5,000 |
| 2014/12/01 | 280 | 280 | 280 | 280 | +2 | +0.7% | 8,000 |
| 2014/11/28 | 278 | 278 | 278 | 278 | ±0 | ±0% | 6,000 |
| 2014/11/27 | 278 | 278 | 278 | 278 | -1 | -0.4% | 1,000 |
| 2014/11/26 | 277 | 280 | 277 | 279 | +2 | +0.7% | 5,000 |
| 2014/11/25 | 279 | 279 | 277 | 277 | +2 | +0.7% | 10,000 |
| 2014/11/21 | 278 | 280 | 275 | 275 | -2 | -0.7% | 11,000 |
| 2014/11/20 | 278 | 278 | 277 | 277 | -1 | -0.4% | 6,000 |
| 2014/11/19 | 277 | 278 | 277 | 278 | -1 | -0.4% | 3,000 |
| 2014/11/18 | 279 | 279 | 277 | 279 | ±0 | ±0% | 4,000 |
| 2014/11/17 | 279 | 280 | 279 | 279 | +3 | +1.1% | 3,000 |
| 2014/11/14 | 279 | 279 | 276 | 276 | -2 | -0.7% | 7,000 |
| 2014/11/13 | 279 | 279 | 278 | 278 | ±0 | ±0% | 2,000 |
| 2014/11/12 | 278 | 278 | 278 | 278 | +1 | +0.4% | 5,000 |
| 2014/11/11 | 279 | 279 | 277 | 277 | +1 | +0.4% | 4,000 |
| 2014/11/10 | 278 | 279 | 276 | 276 | -2 | -0.7% | 6,000 |
| 2014/11/07 | 277 | 278 | 276 | 278 | +3 | +1.1% | 7,000 |
| 2014/11/06 | 276 | 277 | 273 | 275 | -1 | -0.4% | 10,000 |
| 2014/11/05 | 275 | 279 | 274 | 276 | -1 | -0.4% | 7,000 |
| 2014/11/04 | 279 | 279 | 275 | 277 | -2 | -0.7% | 7,000 |
| 2014/10/31 | 276 | 279 | 275 | 279 | +1 | +0.4% | 13,000 |
| 2014/10/30 | 277 | 278 | 277 | 278 | +1 | +0.4% | 4,000 |
| 2014/10/29 | 277 | 277 | 277 | 277 | +1 | +0.4% | 1,000 |
| 2014/10/28 | 276 | 276 | 276 | 276 | ±0 | ±0% | 9,000 |
| 2014/10/27 | 277 | 277 | 276 | 276 | +1 | +0.4% | 4,000 |
| 2014/10/24 | 277 | 277 | 275 | 275 | ±0 | ±0% | 2,000 |
| 2014/10/23 | 273 | 275 | 273 | 275 | -3 | -1.1% | 4,000 |
| 2014/10/22 | 278 | 278 | 278 | 278 | +4 | +1.5% | 1,000 |
| 2014/10/21 | 274 | 277 | 274 | 274 | -4 | -1.4% | 5,000 |
| 2014/10/20 | 274 | 278 | 274 | 278 | +4 | +1.5% | 3,000 |
| 2014/10/17 | 273 | 279 | 273 | 274 | -6 | -2.1% | 4,000 |
| 2014/10/16 | 274 | 280 | 272 | 280 | +4 | +1.4% | 7,000 |
| 2014/10/15 | 275 | 276 | 275 | 276 | +1 | +0.4% | 6,000 |
| 2014/10/14 | 277 | 280 | 275 | 275 | -3 | -1.1% | 10,000 |
| 2014/10/10 | 278 | 278 | 277 | 278 | -3 | -1.1% | 6,000 |
2601～
2650
件表示中 / 3763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
