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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/21 | 206 | 209 | 206 | 209 | +4 | +2% | 2,000 |
| 2012/02/20 | 209 | 210 | 205 | 205 | -1 | -0.5% | 8,000 |
| 2012/02/17 | 209 | 209 | 206 | 206 | -1 | -0.5% | 2,000 |
| 2012/02/16 | 207 | 209 | 207 | 207 | -1 | -0.5% | 5,000 |
| 2012/02/15 | 209 | 209 | 204 | 208 | +1 | +0.5% | 18,000 |
| 2012/02/14 | 208 | 208 | 207 | 207 | -1 | -0.5% | 8,000 |
| 2012/02/13 | 209 | 209 | 207 | 208 | +1 | +0.5% | 4,000 |
| 2012/02/10 | 207 | 207 | 207 | 207 | ±0 | ±0% | 2,000 |
| 2012/02/09 | 210 | 210 | 207 | 207 | +2 | +1% | 2,000 |
| 2012/02/08 | 210 | 210 | 205 | 205 | - | - | 18,000 |
| 2012/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/06 | 209 | 209 | 209 | 209 | -4 | -1.9% | 5,000 |
| 2012/02/03 | 213 | 213 | 213 | 213 | +3 | +1.4% | 4,000 |
| 2012/02/02 | 209 | 212 | 209 | 210 | +1 | +0.5% | 6,000 |
| 2012/02/01 | 210 | 211 | 209 | 209 | ±0 | ±0% | 9,000 |
| 2012/01/31 | 209 | 210 | 209 | 209 | -1 | -0.5% | 4,000 |
| 2012/01/30 | 208 | 210 | 208 | 210 | +2 | +1% | 3,000 |
| 2012/01/27 | 208 | 208 | 208 | 208 | ±0 | ±0% | 2,000 |
| 2012/01/26 | 207 | 208 | 207 | 208 | +2 | +1% | 2,000 |
| 2012/01/25 | 209 | 209 | 206 | 206 | -3 | -1.4% | 3,000 |
| 2012/01/24 | 205 | 209 | 205 | 209 | +4 | +2% | 3,000 |
| 2012/01/23 | 205 | 206 | 205 | 205 | +2 | +1% | 3,000 |
| 2012/01/20 | 203 | 205 | 203 | 203 | -4 | -1.9% | 6,000 |
| 2012/01/19 | 207 | 207 | 207 | 207 | ±0 | ±0% | 1,000 |
| 2012/01/18 | 207 | 207 | 207 | 207 | ±0 | ±0% | 1,000 |
| 2012/01/17 | 216 | 216 | 205 | 207 | +7 | +3.5% | 19,000 |
| 2012/01/16 | 201 | 201 | 200 | 200 | -1 | -0.5% | 5,000 |
| 2012/01/13 | 201 | 201 | 201 | 201 | +1 | +0.5% | 1,000 |
| 2012/01/12 | 200 | 200 | 200 | 200 | -5 | -2.4% | 3,000 |
| 2012/01/11 | 206 | 206 | 205 | 205 | -2 | -1% | 3,000 |
| 2012/01/10 | 206 | 207 | 206 | 207 | +1 | +0.5% | 5,000 |
| 2012/01/06 | 205 | 206 | 205 | 206 | +1 | +0.5% | 4,000 |
| 2012/01/05 | 199 | 205 | 199 | 205 | +8 | +4.1% | 4,000 |
| 2012/01/04 | 199 | 199 | 197 | 197 | +2 | +1% | 4,000 |
| 2011/12/30 | 195 | 195 | 193 | 195 | +1 | +0.5% | 5,000 |
| 2011/12/29 | 194 | 194 | 194 | 194 | +2 | +1% | 2,000 |
| 2011/12/28 | 191 | 192 | 191 | 192 | +1 | +0.5% | 2,000 |
| 2011/12/27 | 194 | 194 | 191 | 191 | -1 | -0.5% | 4,000 |
| 2011/12/26 | 195 | 195 | 192 | 192 | ±0 | ±0% | 4,000 |
| 2011/12/22 | 193 | 195 | 190 | 192 | -1 | -0.5% | 9,000 |
| 2011/12/21 | 191 | 193 | 191 | 193 | +3 | +1.6% | 7,000 |
| 2011/12/20 | 190 | 191 | 189 | 190 | ±0 | ±0% | 9,000 |
| 2011/12/19 | 192 | 192 | 190 | 190 | -1 | -0.5% | 2,000 |
| 2011/12/16 | 190 | 191 | 190 | 191 | +1 | +0.5% | 4,000 |
| 2011/12/15 | 191 | 191 | 189 | 190 | -1 | -0.5% | 13,000 |
| 2011/12/14 | 191 | 193 | 191 | 191 | -2 | -1% | 8,000 |
| 2011/12/13 | 193 | 193 | 193 | 193 | ±0 | ±0% | 1,000 |
| 2011/12/12 | 191 | 193 | 191 | 193 | +2 | +1% | 2,000 |
| 2011/12/09 | 191 | 191 | 190 | 191 | ±0 | ±0% | 3,000 |
3251～
3300
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
