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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 326 | 327 | 325 | 325 | -3 | -0.9% | 7,000 |
| 2014/03/05 | 328 | 328 | 327 | 328 | +2 | +0.6% | 7,000 |
| 2014/03/04 | 322 | 326 | 322 | 326 | ±0 | ±0% | 7,000 |
| 2014/03/03 | 323 | 326 | 322 | 326 | +1 | +0.3% | 4,000 |
| 2014/02/28 | 321 | 325 | 321 | 325 | ±0 | ±0% | 4,000 |
| 2014/02/27 | 325 | 325 | 325 | 325 | ±0 | ±0% | 3,000 |
| 2014/02/26 | 323 | 325 | 323 | 325 | +1 | +0.3% | 4,000 |
| 2014/02/25 | 321 | 324 | 321 | 324 | +4 | +1.3% | 5,000 |
| 2014/02/24 | 320 | 320 | 320 | 320 | ±0 | ±0% | 4,000 |
| 2014/02/21 | 320 | 320 | 320 | 320 | -1 | -0.3% | 2,000 |
| 2014/02/20 | 323 | 323 | 321 | 321 | -3 | -0.9% | 2,000 |
| 2014/02/19 | 324 | 324 | 324 | 324 | +4 | +1.3% | 2,000 |
| 2014/02/18 | 319 | 320 | 319 | 320 | -1 | -0.3% | 2,000 |
| 2014/02/17 | 320 | 321 | 320 | 321 | - | - | 4,000 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 320 | 320 | 320 | 320 | ±0 | ±0% | 2,000 |
| 2014/02/12 | 322 | 322 | 320 | 320 | +1 | +0.3% | 4,000 |
| 2014/02/10 | 322 | 322 | 319 | 319 | +2 | +0.6% | 4,000 |
| 2014/02/07 | 320 | 320 | 317 | 317 | -3 | -0.9% | 2,000 |
| 2014/02/06 | 320 | 320 | 320 | 320 | +7 | +2.2% | 1,000 |
| 2014/02/05 | 313 | 321 | 313 | 313 | +4 | +1.3% | 6,000 |
| 2014/02/04 | 311 | 312 | 308 | 309 | -5 | -1.6% | 20,000 |
| 2014/02/03 | 320 | 320 | 314 | 314 | -11 | -3.4% | 5,000 |
| 2014/01/31 | 325 | 325 | 325 | 325 | - | - | 2,000 |
| 2014/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/29 | 322 | 327 | 322 | 325 | +5 | +1.6% | 8,000 |
| 2014/01/28 | 308 | 320 | 308 | 320 | +11 | +3.6% | 10,000 |
| 2014/01/27 | 311 | 313 | 308 | 309 | -6 | -1.9% | 15,000 |
| 2014/01/24 | 320 | 321 | 312 | 315 | -6 | -1.9% | 15,000 |
| 2014/01/23 | 321 | 322 | 321 | 321 | -1 | -0.3% | 4,000 |
| 2014/01/22 | 325 | 325 | 322 | 322 | -2 | -0.6% | 7,000 |
| 2014/01/21 | 324 | 324 | 324 | 324 | - | - | 2,000 |
| 2014/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/17 | 322 | 322 | 318 | 318 | -2 | -0.6% | 5,000 |
| 2014/01/16 | 311 | 320 | 311 | 320 | +10 | +3.2% | 9,000 |
| 2014/01/15 | 311 | 311 | 310 | 310 | ±0 | ±0% | 6,000 |
| 2014/01/14 | 309 | 310 | 309 | 310 | +1 | +0.3% | 4,000 |
| 2014/01/10 | 310 | 311 | 309 | 309 | -1 | -0.3% | 3,000 |
| 2014/01/09 | 307 | 310 | 307 | 310 | +4 | +1.3% | 17,000 |
| 2014/01/08 | 306 | 306 | 306 | 306 | -2 | -0.6% | 1,000 |
| 2014/01/07 | 308 | 308 | 308 | 308 | +2 | +0.7% | 3,000 |
| 2014/01/06 | 306 | 306 | 306 | 306 | ±0 | ±0% | 2,000 |
| 2013/12/30 | 306 | 308 | 306 | 306 | ±0 | ±0% | 8,000 |
| 2013/12/27 | 306 | 307 | 306 | 306 | +1 | +0.3% | 4,000 |
| 2013/12/26 | 297 | 308 | 297 | 305 | +8 | +2.7% | 9,000 |
| 2013/12/25 | 295 | 297 | 294 | 297 | ±0 | ±0% | 22,000 |
| 2013/12/24 | 301 | 301 | 296 | 297 | -5 | -1.7% | 27,000 |
| 2013/12/20 | 303 | 303 | 301 | 302 | -1 | -0.3% | 7,000 |
| 2013/12/19 | 303 | 303 | 303 | 303 | -1 | -0.3% | 4,000 |
| 2013/12/18 | 304 | 304 | 303 | 304 | -1 | -0.3% | 9,000 |
2751～
2800
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
