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 |
|---|---|---|---|---|---|---|---|
| 2012/09/27 | 216 | 217 | 216 | 217 | +1 | +0.5% | 4,000 |
| 2012/09/26 | 215 | 216 | 213 | 216 | -15 | -6.5% | 20,000 |
| 2012/09/25 | 234 | 235 | 230 | 231 | -3 | -1.3% | 21,000 |
| 2012/09/24 | 227 | 234 | 227 | 234 | +7 | +3.1% | 22,000 |
| 2012/09/21 | 228 | 229 | 227 | 227 | ±0 | ±0% | 10,000 |
| 2012/09/20 | 227 | 227 | 227 | 227 | ±0 | ±0% | 6,000 |
| 2012/09/19 | 227 | 228 | 227 | 227 | +1 | +0.4% | 4,000 |
| 2012/09/18 | 230 | 230 | 225 | 226 | -5 | -2.2% | 9,000 |
| 2012/09/14 | 230 | 231 | 230 | 231 | +3 | +1.3% | 9,000 |
| 2012/09/13 | 228 | 228 | 226 | 228 | +3 | +1.3% | 5,000 |
| 2012/09/12 | 224 | 226 | 224 | 225 | +2 | +0.9% | 12,000 |
| 2012/09/11 | 223 | 223 | 223 | 223 | ±0 | ±0% | 2,000 |
| 2012/09/10 | 224 | 224 | 223 | 223 | ±0 | ±0% | 3,000 |
| 2012/09/07 | 224 | 224 | 223 | 223 | +1 | +0.5% | 3,000 |
| 2012/09/06 | 222 | 222 | 222 | 222 | -1 | -0.4% | 1,000 |
| 2012/09/05 | 224 | 224 | 223 | 223 | -1 | -0.4% | 4,000 |
| 2012/09/04 | 223 | 224 | 223 | 224 | +1 | +0.4% | 3,000 |
| 2012/09/03 | 222 | 223 | 222 | 223 | +1 | +0.5% | 4,000 |
| 2012/08/31 | 222 | 222 | 222 | 222 | ±0 | ±0% | 1,000 |
| 2012/08/30 | 223 | 223 | 222 | 222 | -1 | -0.4% | 2,000 |
| 2012/08/29 | 221 | 224 | 221 | 223 | +1 | +0.5% | 5,000 |
| 2012/08/28 | 221 | 222 | 221 | 222 | +3 | +1.4% | 2,000 |
| 2012/08/27 | 221 | 221 | 219 | 219 | +1 | +0.5% | 5,000 |
| 2012/08/24 | 220 | 220 | 218 | 218 | -1 | -0.5% | 3,000 |
| 2012/08/23 | 218 | 220 | 218 | 219 | +1 | +0.5% | 5,000 |
| 2012/08/22 | 220 | 220 | 218 | 218 | +1 | +0.5% | 2,000 |
| 2012/08/21 | 217 | 217 | 217 | 217 | ±0 | ±0% | 3,000 |
| 2012/08/20 | 217 | 217 | 217 | 217 | +1 | +0.5% | 3,000 |
| 2012/08/17 | 216 | 216 | 216 | 216 | +2 | +0.9% | 2,000 |
| 2012/08/16 | 214 | 214 | 214 | 214 | ±0 | ±0% | 1,000 |
| 2012/08/15 | 214 | 214 | 214 | 214 | ±0 | ±0% | 1,000 |
| 2012/08/14 | 214 | 214 | 213 | 214 | +1 | +0.5% | 4,000 |
| 2012/08/13 | 212 | 214 | 212 | 213 | +1 | +0.5% | 4,000 |
| 2012/08/10 | 212 | 212 | 212 | 212 | -3 | -1.4% | 2,000 |
| 2012/08/09 | 216 | 216 | 214 | 215 | ±0 | ±0% | 4,000 |
| 2012/08/08 | 215 | 215 | 215 | 215 | ±0 | ±0% | 5,000 |
| 2012/08/07 | 214 | 215 | 214 | 215 | - | - | 3,000 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 214 | 215 | 214 | 215 | -2 | -0.9% | 3,000 |
| 2012/08/02 | 217 | 218 | 217 | 217 | +1 | +0.5% | 5,000 |
| 2012/08/01 | 212 | 216 | 212 | 216 | - | - | 5,000 |
| 2012/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 210 | 214 | 210 | 214 | +4 | +1.9% | 2,000 |
| 2012/07/26 | 214 | 214 | 210 | 210 | -2 | -0.9% | 3,000 |
| 2012/07/25 | 209 | 213 | 209 | 212 | +4 | +1.9% | 3,000 |
| 2012/07/24 | 212 | 212 | 208 | 208 | - | - | 8,000 |
| 2012/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/20 | 216 | 216 | 213 | 213 | -2 | -0.9% | 2,000 |
| 2012/07/19 | 215 | 215 | 215 | 215 | +2 | +0.9% | 1,000 |
3101～
3150
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
