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 |
|---|---|---|---|---|---|---|---|
| 2013/05/10 | 292 | 292 | 289 | 289 | +2 | +0.7% | 11,000 |
| 2013/05/09 | 288 | 288 | 287 | 287 | -1 | -0.3% | 5,000 |
| 2013/05/08 | 287 | 289 | 287 | 288 | +1 | +0.3% | 7,000 |
| 2013/05/07 | 277 | 287 | 277 | 287 | +10 | +3.6% | 10,000 |
| 2013/05/02 | 275 | 277 | 275 | 277 | +3 | +1.1% | 6,000 |
| 2013/05/01 | 275 | 275 | 274 | 274 | ±0 | ±0% | 3,000 |
| 2013/04/30 | 274 | 274 | 273 | 274 | ±0 | ±0% | 6,000 |
| 2013/04/26 | 274 | 274 | 274 | 274 | +2 | +0.7% | 1,000 |
| 2013/04/25 | 270 | 275 | 269 | 272 | +3 | +1.1% | 14,000 |
| 2013/04/24 | 268 | 269 | 268 | 269 | +3 | +1.1% | 4,000 |
| 2013/04/23 | 268 | 268 | 265 | 266 | -2 | -0.7% | 12,000 |
| 2013/04/22 | 268 | 270 | 268 | 268 | +5 | +1.9% | 5,000 |
| 2013/04/19 | 261 | 263 | 260 | 263 | +4 | +1.5% | 4,000 |
| 2013/04/18 | 259 | 259 | 259 | 259 | ±0 | ±0% | 3,000 |
| 2013/04/17 | 259 | 259 | 259 | 259 | -1 | -0.4% | 5,000 |
| 2013/04/16 | 256 | 260 | 254 | 260 | +4 | +1.6% | 4,000 |
| 2013/04/15 | 256 | 256 | 256 | 256 | +3 | +1.2% | 2,000 |
| 2013/04/12 | 254 | 259 | 253 | 253 | -2 | -0.8% | 3,000 |
| 2013/04/11 | 255 | 257 | 255 | 255 | +3 | +1.2% | 6,000 |
| 2013/04/10 | 253 | 253 | 251 | 252 | -4 | -1.6% | 8,000 |
| 2013/04/09 | 257 | 257 | 254 | 256 | -1 | -0.4% | 7,000 |
| 2013/04/08 | 260 | 260 | 257 | 257 | -5 | -1.9% | 15,000 |
| 2013/04/05 | 263 | 265 | 258 | 262 | +7 | +2.7% | 12,000 |
| 2013/04/04 | 254 | 256 | 254 | 255 | -5 | -1.9% | 3,000 |
| 2013/04/03 | 250 | 271 | 250 | 260 | +14 | +5.7% | 10,000 |
| 2013/04/02 | 245 | 246 | 241 | 246 | -4 | -1.6% | 15,000 |
| 2013/04/01 | 262 | 262 | 250 | 250 | -20 | -7.4% | 20,000 |
| 2013/03/29 | 275 | 275 | 270 | 270 | -5 | -1.8% | 8,000 |
| 2013/03/28 | 279 | 279 | 274 | 275 | -4 | -1.4% | 17,000 |
| 2013/03/27 | 278 | 283 | 278 | 279 | -33 | -10.6% | 37,000 |
| 2013/03/26 | 299 | 312 | 298 | 312 | +13 | +4.3% | 48,000 |
| 2013/03/25 | 298 | 299 | 297 | 299 | +1 | +0.3% | 20,000 |
| 2013/03/22 | 296 | 298 | 296 | 298 | +2 | +0.7% | 8,000 |
| 2013/03/21 | 291 | 296 | 291 | 296 | +2 | +0.7% | 9,000 |
| 2013/03/19 | 291 | 294 | 291 | 294 | +3 | +1% | 7,000 |
| 2013/03/18 | 290 | 292 | 290 | 291 | +1 | +0.3% | 6,000 |
| 2013/03/15 | 287 | 290 | 287 | 290 | +4 | +1.4% | 6,000 |
| 2013/03/14 | 287 | 287 | 286 | 286 | +1 | +0.4% | 4,000 |
| 2013/03/13 | 284 | 285 | 284 | 285 | +1 | +0.4% | 4,000 |
| 2013/03/12 | 283 | 284 | 282 | 284 | +4 | +1.4% | 8,000 |
| 2013/03/11 | 280 | 283 | 280 | 280 | ±0 | ±0% | 15,000 |
| 2013/03/08 | 280 | 280 | 278 | 280 | +2 | +0.7% | 6,000 |
| 2013/03/07 | 278 | 278 | 278 | 278 | +2 | +0.7% | 3,000 |
| 2013/03/06 | 272 | 276 | 272 | 276 | +4 | +1.5% | 5,000 |
| 2013/03/05 | 272 | 273 | 272 | 272 | ±0 | ±0% | 5,000 |
| 2013/03/04 | 268 | 272 | 268 | 272 | +4 | +1.5% | 8,000 |
| 2013/03/01 | 270 | 270 | 267 | 268 | -2 | -0.7% | 6,000 |
| 2013/02/28 | 270 | 270 | 270 | 270 | +1 | +0.4% | 4,000 |
| 2013/02/27 | 268 | 269 | 266 | 269 | +3 | +1.1% | 5,000 |
| 2013/02/26 | 261 | 266 | 261 | 266 | +2 | +0.8% | 8,000 |
3001～
3050
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
