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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 405 | 414 | 401 | 407 | -14 | -3.3% | 23,700 |
| 2024/08/05 | 443 | 443 | 403 | 421 | -43 | -9.3% | 14,100 |
| 2024/08/02 | 473 | 474 | 455 | 464 | -12 | -2.5% | 7,600 |
| 2024/08/01 | 476 | 476 | 476 | 476 | -3 | -0.6% | 200 |
| 2024/07/31 | 479 | 479 | 479 | 479 | ±0 | ±0% | 1,800 |
| 2024/07/30 | 477 | 479 | 477 | 479 | +2 | +0.4% | 1,600 |
| 2024/07/29 | 478 | 480 | 473 | 477 | -2 | -0.4% | 1,600 |
| 2024/07/26 | 477 | 479 | 476 | 479 | +1 | +0.2% | 1,500 |
| 2024/07/25 | 475 | 478 | 473 | 478 | ±0 | ±0% | 900 |
| 2024/07/24 | 472 | 478 | 472 | 478 | ±0 | ±0% | 500 |
| 2024/07/23 | 479 | 480 | 478 | 478 | +1 | +0.2% | 1,400 |
| 2024/07/22 | 478 | 478 | 477 | 477 | -1 | -0.2% | 400 |
| 2024/07/19 | 477 | 478 | 476 | 478 | +1 | +0.2% | 900 |
| 2024/07/18 | 475 | 477 | 473 | 477 | +2 | +0.4% | 4,600 |
| 2024/07/17 | 473 | 475 | 473 | 475 | +2 | +0.4% | 700 |
| 2024/07/16 | 478 | 478 | 472 | 473 | -4 | -0.8% | 31,900 |
| 2024/07/12 | 482 | 482 | 472 | 477 | -5 | -1% | 8,700 |
| 2024/07/11 | 480 | 483 | 479 | 482 | ±0 | ±0% | 1,800 |
| 2024/07/10 | 483 | 483 | 471 | 482 | -1 | -0.2% | 7,900 |
| 2024/07/09 | 482 | 483 | 480 | 483 | ±0 | ±0% | 2,100 |
| 2024/07/08 | 480 | 483 | 478 | 483 | +2 | +0.4% | 11,500 |
| 2024/07/05 | 483 | 485 | 480 | 481 | -3 | -0.6% | 11,600 |
| 2024/07/04 | 483 | 486 | 482 | 484 | -3 | -0.6% | 4,000 |
| 2024/07/03 | 487 | 487 | 483 | 487 | ±0 | ±0% | 5,300 |
| 2024/07/02 | 496 | 496 | 482 | 487 | -9 | -1.8% | 28,200 |
| 2024/07/01 | 501 | 501 | 494 | 496 | -5 | -1% | 2,300 |
| 2024/06/28 | 503 | 503 | 501 | 501 | -2 | -0.4% | 700 |
| 2024/06/27 | 501 | 503 | 500 | 503 | ±0 | ±0% | 900 |
| 2024/06/26 | 505 | 505 | 503 | 503 | -3 | -0.6% | 900 |
| 2024/06/25 | 502 | 506 | 502 | 506 | +1 | +0.2% | 2,900 |
| 2024/06/24 | 501 | 505 | 501 | 505 | +4 | +0.8% | 1,800 |
| 2024/06/21 | 500 | 504 | 494 | 501 | -3 | -0.6% | 3,600 |
| 2024/06/20 | 504 | 504 | 501 | 504 | -1 | -0.2% | 2,500 |
| 2024/06/19 | 506 | 509 | 500 | 505 | -4 | -0.8% | 11,200 |
| 2024/06/18 | 515 | 515 | 508 | 509 | -10 | -1.9% | 18,000 |
| 2024/06/17 | 519 | 519 | 518 | 519 | -2 | -0.4% | 900 |
| 2024/06/14 | 518 | 521 | 517 | 521 | -2 | -0.4% | 1,600 |
| 2024/06/13 | 514 | 524 | 506 | 523 | - | - | 20,800 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 515 | 518 | 515 | 518 | -1 | -0.2% | 900 |
| 2024/06/10 | 518 | 519 | 516 | 519 | -2 | -0.4% | 1,800 |
| 2024/06/07 | 520 | 523 | 520 | 521 | +1 | +0.2% | 400 |
| 2024/06/06 | 524 | 524 | 517 | 520 | -3 | -0.6% | 1,500 |
| 2024/06/05 | 519 | 523 | 514 | 523 | ±0 | ±0% | 19,500 |
| 2024/06/04 | 521 | 524 | 515 | 523 | +3 | +0.6% | 3,000 |
| 2024/06/03 | 524 | 524 | 517 | 520 | +6 | +1.2% | 1,100 |
| 2024/05/31 | 530 | 530 | 514 | 514 | -15 | -2.8% | 1,100 |
| 2024/05/30 | 526 | 529 | 522 | 529 | +1 | +0.2% | 19,000 |
| 2024/05/29 | 534 | 534 | 523 | 528 | -6 | -1.1% | 2,000 |
| 2024/05/28 | 534 | 534 | 534 | 534 | -2 | -0.4% | 300 |
251～
300
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
