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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 268 | 269 | 266 | 269 | +3 | +1.1% | 5,000 |
| 2013/02/26 | 261 | 266 | 261 | 266 | +2 | +0.8% | 8,000 |
| 2013/02/25 | 261 | 264 | 261 | 264 | +3 | +1.1% | 7,000 |
| 2013/02/22 | 260 | 261 | 260 | 261 | +2 | +0.8% | 2,000 |
| 2013/02/21 | 260 | 260 | 259 | 259 | -2 | -0.8% | 2,000 |
| 2013/02/20 | 257 | 261 | 257 | 261 | ±0 | ±0% | 2,000 |
| 2013/02/19 | 250 | 261 | 250 | 261 | +11 | +4.4% | 7,000 |
| 2013/02/18 | 249 | 250 | 241 | 250 | -5 | -2% | 5,000 |
| 2013/02/15 | 255 | 255 | 255 | 255 | -1 | -0.4% | 3,000 |
| 2013/02/14 | 260 | 263 | 255 | 256 | -6 | -2.3% | 11,000 |
| 2013/02/13 | 264 | 264 | 262 | 262 | -2 | -0.8% | 5,000 |
| 2013/02/12 | 267 | 268 | 264 | 264 | -2 | -0.8% | 10,000 |
| 2013/02/08 | 263 | 266 | 263 | 266 | +3 | +1.1% | 3,000 |
| 2013/02/07 | 262 | 263 | 262 | 263 | -1 | -0.4% | 4,000 |
| 2013/02/06 | 265 | 267 | 264 | 264 | -1 | -0.4% | 9,000 |
| 2013/02/05 | 261 | 265 | 261 | 265 | +3 | +1.1% | 5,000 |
| 2013/02/04 | 259 | 262 | 257 | 262 | +10 | +4% | 9,000 |
| 2013/02/01 | 249 | 252 | 248 | 252 | +4 | +1.6% | 9,000 |
| 2013/01/31 | 245 | 248 | 245 | 248 | +4 | +1.6% | 3,000 |
| 2013/01/30 | 240 | 244 | 240 | 244 | +4 | +1.7% | 6,000 |
| 2013/01/29 | 242 | 245 | 240 | 240 | +1 | +0.4% | 4,000 |
| 2013/01/28 | 238 | 239 | 238 | 239 | +1 | +0.4% | 3,000 |
| 2013/01/25 | 237 | 238 | 235 | 238 | +3 | +1.3% | 5,000 |
| 2013/01/24 | 235 | 235 | 234 | 235 | ±0 | ±0% | 4,000 |
| 2013/01/23 | 235 | 235 | 235 | 235 | ±0 | ±0% | 1,000 |
| 2013/01/22 | 233 | 237 | 233 | 235 | +2 | +0.9% | 4,000 |
| 2013/01/21 | 233 | 235 | 233 | 233 | ±0 | ±0% | 4,000 |
| 2013/01/18 | 233 | 233 | 233 | 233 | ±0 | ±0% | 6,000 |
| 2013/01/17 | 234 | 234 | 233 | 233 | -2 | -0.9% | 2,000 |
| 2013/01/16 | 235 | 235 | 233 | 235 | ±0 | ±0% | 7,000 |
| 2013/01/15 | 235 | 235 | 231 | 235 | +2 | +0.9% | 4,000 |
| 2013/01/11 | 231 | 233 | 231 | 233 | +3 | +1.3% | 6,000 |
| 2013/01/10 | 231 | 233 | 230 | 230 | -2 | -0.9% | 15,000 |
| 2013/01/09 | 230 | 232 | 230 | 232 | +2 | +0.9% | 2,000 |
| 2013/01/08 | 228 | 231 | 228 | 230 | +2 | +0.9% | 8,000 |
| 2013/01/07 | 230 | 230 | 228 | 228 | +1 | +0.4% | 5,000 |
| 2013/01/04 | 230 | 232 | 227 | 227 | ±0 | ±0% | 16,000 |
| 2012/12/28 | 229 | 229 | 227 | 227 | -3 | -1.3% | 6,000 |
| 2012/12/27 | 228 | 230 | 228 | 230 | +2 | +0.9% | 12,000 |
| 2012/12/26 | 228 | 228 | 228 | 228 | ±0 | ±0% | 5,000 |
| 2012/12/25 | 228 | 228 | 226 | 228 | +1 | +0.4% | 9,000 |
| 2012/12/21 | 227 | 228 | 226 | 227 | -1 | -0.4% | 8,000 |
| 2012/12/20 | 229 | 229 | 227 | 228 | +1 | +0.4% | 4,000 |
| 2012/12/19 | 226 | 227 | 225 | 227 | ±0 | ±0% | 9,000 |
| 2012/12/18 | 228 | 228 | 224 | 227 | +1 | +0.4% | 5,000 |
| 2012/12/17 | 223 | 226 | 223 | 226 | +2 | +0.9% | 6,000 |
| 2012/12/14 | 223 | 224 | 223 | 224 | +1 | +0.4% | 4,000 |
| 2012/12/13 | 225 | 225 | 223 | 223 | -1 | -0.4% | 6,000 |
| 2012/12/12 | 225 | 226 | 224 | 224 | -1 | -0.4% | 6,000 |
| 2012/12/11 | 226 | 226 | 225 | 225 | ±0 | ±0% | 2,000 |
3001～
3050
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
