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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 320 | 320 | 320 | 320 | +1 | +0.3% | 4,000 |
| 2014/07/28 | 320 | 320 | 319 | 319 | ±0 | ±0% | 2,000 |
| 2014/07/25 | 319 | 319 | 319 | 319 | +2 | +0.6% | 1,000 |
| 2014/07/24 | 317 | 317 | 317 | 317 | +1 | +0.3% | 1,000 |
| 2014/07/23 | 317 | 320 | 316 | 316 | -7 | -2.2% | 4,000 |
| 2014/07/22 | 314 | 323 | 314 | 323 | +8 | +2.5% | 4,000 |
| 2014/07/18 | 315 | 318 | 315 | 315 | ±0 | ±0% | 3,000 |
| 2014/07/17 | 315 | 315 | 315 | 315 | ±0 | ±0% | 9,000 |
| 2014/07/16 | 315 | 315 | 315 | 315 | +1 | +0.3% | 3,000 |
| 2014/07/15 | 316 | 317 | 314 | 314 | ±0 | ±0% | 3,000 |
| 2014/07/14 | 315 | 315 | 314 | 314 | -2 | -0.6% | 14,000 |
| 2014/07/11 | 318 | 318 | 316 | 316 | - | - | 4,000 |
| 2014/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/09 | 321 | 321 | 320 | 320 | -1 | -0.3% | 3,000 |
| 2014/07/08 | 320 | 321 | 320 | 321 | +1 | +0.3% | 3,000 |
| 2014/07/07 | 321 | 322 | 320 | 320 | -2 | -0.6% | 3,000 |
| 2014/07/04 | 318 | 322 | 318 | 322 | +3 | +0.9% | 8,000 |
| 2014/07/03 | 320 | 322 | 319 | 319 | -2 | -0.6% | 7,000 |
| 2014/07/02 | 322 | 322 | 321 | 321 | ±0 | ±0% | 6,000 |
| 2014/07/01 | 323 | 323 | 319 | 321 | -2 | -0.6% | 8,000 |
| 2014/06/30 | 320 | 323 | 320 | 323 | +5 | +1.6% | 4,000 |
| 2014/06/27 | 320 | 320 | 318 | 318 | +1 | +0.3% | 4,000 |
| 2014/06/26 | 320 | 320 | 317 | 317 | -1 | -0.3% | 4,000 |
| 2014/06/25 | 320 | 320 | 318 | 318 | -2 | -0.6% | 5,000 |
| 2014/06/24 | 316 | 320 | 316 | 320 | +2 | +0.6% | 4,000 |
| 2014/06/23 | 318 | 318 | 314 | 318 | +5 | +1.6% | 4,000 |
| 2014/06/20 | 313 | 316 | 313 | 313 | +1 | +0.3% | 5,000 |
| 2014/06/19 | 315 | 316 | 312 | 312 | -4 | -1.3% | 4,000 |
| 2014/06/18 | 315 | 316 | 314 | 316 | +1 | +0.3% | 5,000 |
| 2014/06/17 | 314 | 315 | 313 | 315 | +1 | +0.3% | 5,000 |
| 2014/06/16 | 318 | 318 | 314 | 314 | -4 | -1.3% | 8,000 |
| 2014/06/13 | 317 | 318 | 316 | 318 | +2 | +0.6% | 9,000 |
| 2014/06/12 | 316 | 316 | 316 | 316 | -1 | -0.3% | 1,000 |
| 2014/06/11 | 316 | 317 | 316 | 317 | +2 | +0.6% | 3,000 |
| 2014/06/10 | 314 | 315 | 314 | 315 | +3 | +1% | 5,000 |
| 2014/06/09 | 312 | 312 | 312 | 312 | ±0 | ±0% | 3,000 |
| 2014/06/06 | 312 | 312 | 312 | 312 | ±0 | ±0% | 2,000 |
| 2014/06/05 | 310 | 312 | 310 | 312 | +2 | +0.6% | 4,000 |
| 2014/06/04 | 310 | 311 | 310 | 310 | -1 | -0.3% | 4,000 |
| 2014/06/03 | 311 | 311 | 311 | 311 | +1 | +0.3% | 1,000 |
| 2014/06/02 | 311 | 311 | 310 | 310 | +2 | +0.6% | 4,000 |
| 2014/05/30 | 305 | 308 | 305 | 308 | +3 | +1% | 3,000 |
| 2014/05/29 | 305 | 305 | 304 | 305 | -5 | -1.6% | 3,000 |
| 2014/05/28 | 305 | 310 | 305 | 310 | +5 | +1.6% | 10,000 |
| 2014/05/27 | 306 | 306 | 305 | 305 | ±0 | ±0% | 3,000 |
| 2014/05/26 | 303 | 305 | 303 | 305 | ±0 | ±0% | 5,000 |
| 2014/05/23 | 305 | 305 | 305 | 305 | +3 | +1% | 2,000 |
| 2014/05/22 | 303 | 303 | 302 | 302 | -1 | -0.3% | 4,000 |
| 2014/05/21 | 302 | 303 | 302 | 303 | - | - | 3,000 |
| 2014/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2701～
2750
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
