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 |
|---|---|---|---|---|---|---|---|
| 2014/05/19 | 301 | 302 | 301 | 302 | -1 | -0.3% | 12,000 |
| 2014/05/16 | 302 | 303 | 302 | 303 | +1 | +0.3% | 4,000 |
| 2014/05/15 | 303 | 303 | 302 | 302 | -2 | -0.7% | 2,000 |
| 2014/05/14 | 304 | 304 | 304 | 304 | +1 | +0.3% | 1,000 |
| 2014/05/13 | 305 | 305 | 303 | 303 | - | - | 6,000 |
| 2014/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/09 | 309 | 310 | 304 | 305 | ±0 | ±0% | 8,000 |
| 2014/05/08 | 308 | 308 | 305 | 305 | -3 | -1% | 4,000 |
| 2014/05/07 | 304 | 308 | 304 | 308 | +1 | +0.3% | 2,000 |
| 2014/05/02 | 304 | 307 | 304 | 307 | +3 | +1% | 2,000 |
| 2014/05/01 | 304 | 304 | 304 | 304 | ±0 | ±0% | 1,000 |
| 2014/04/30 | 304 | 304 | 304 | 304 | ±0 | ±0% | 2,000 |
| 2014/04/28 | 305 | 305 | 304 | 304 | -1 | -0.3% | 3,000 |
| 2014/04/25 | 308 | 308 | 305 | 305 | -3 | -1% | 5,000 |
| 2014/04/24 | 308 | 308 | 308 | 308 | +4 | +1.3% | 1,000 |
| 2014/04/23 | 304 | 304 | 304 | 304 | - | - | 1,000 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 302 | 306 | 302 | 303 | -3 | -1% | 4,000 |
| 2014/04/18 | 305 | 306 | 303 | 306 | +1 | +0.3% | 3,000 |
| 2014/04/17 | 306 | 306 | 305 | 305 | +1 | +0.3% | 3,000 |
| 2014/04/16 | 302 | 304 | 302 | 304 | +3 | +1% | 2,000 |
| 2014/04/15 | 301 | 301 | 301 | 301 | ±0 | ±0% | 1,000 |
| 2014/04/14 | 301 | 301 | 301 | 301 | -3 | -1% | 3,000 |
| 2014/04/11 | 302 | 304 | 301 | 304 | - | - | 4,000 |
| 2014/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/09 | 305 | 305 | 302 | 302 | -2 | -0.7% | 8,000 |
| 2014/04/08 | 304 | 304 | 304 | 304 | -1 | -0.3% | 1,000 |
| 2014/04/07 | 305 | 305 | 305 | 305 | +3 | +1% | 1,000 |
| 2014/04/04 | 305 | 305 | 302 | 302 | -3 | -1% | 4,000 |
| 2014/04/03 | 306 | 306 | 305 | 305 | -3 | -1% | 3,000 |
| 2014/04/02 | 308 | 309 | 308 | 308 | +1 | +0.3% | 4,000 |
| 2014/04/01 | 305 | 309 | 304 | 307 | +2 | +0.7% | 5,000 |
| 2014/03/31 | 304 | 308 | 304 | 305 | +2 | +0.7% | 6,000 |
| 2014/03/28 | 307 | 307 | 303 | 303 | ±0 | ±0% | 8,000 |
| 2014/03/27 | 307 | 312 | 303 | 303 | -20 | -6.2% | 26,000 |
| 2014/03/26 | 320 | 323 | 318 | 323 | ±0 | ±0% | 24,000 |
| 2014/03/25 | 320 | 324 | 319 | 323 | +4 | +1.3% | 23,000 |
| 2014/03/24 | 322 | 325 | 319 | 319 | +2 | +0.6% | 20,000 |
| 2014/03/20 | 320 | 320 | 317 | 317 | -7 | -2.2% | 12,000 |
| 2014/03/19 | 323 | 324 | 322 | 324 | ±0 | ±0% | 4,000 |
| 2014/03/18 | 326 | 326 | 324 | 324 | -1 | -0.3% | 4,000 |
| 2014/03/17 | 325 | 325 | 325 | 325 | ±0 | ±0% | 2,000 |
| 2014/03/14 | 323 | 325 | 323 | 325 | -2 | -0.6% | 3,000 |
| 2014/03/13 | 327 | 327 | 323 | 327 | +4 | +1.2% | 6,000 |
| 2014/03/12 | 326 | 326 | 323 | 323 | -4 | -1.2% | 4,000 |
| 2014/03/11 | 327 | 327 | 327 | 327 | ±0 | ±0% | 3,000 |
| 2014/03/10 | 327 | 327 | 326 | 327 | ±0 | ±0% | 3,000 |
| 2014/03/07 | 327 | 328 | 327 | 327 | +2 | +0.6% | 4,000 |
| 2014/03/06 | 326 | 327 | 325 | 325 | -3 | -0.9% | 7,000 |
| 2014/03/05 | 328 | 328 | 327 | 328 | +2 | +0.6% | 7,000 |
2751～
2800
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
