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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 200 | 201 | 200 | 200 | ±0 | ±0% | 16,000 |
| 2011/09/22 | 201 | 201 | 199 | 200 | ±0 | ±0% | 17,000 |
| 2011/09/21 | 199 | 200 | 199 | 200 | +1 | +0.5% | 7,000 |
| 2011/09/20 | 199 | 199 | 198 | 199 | -1 | -0.5% | 10,000 |
| 2011/09/16 | 199 | 201 | 199 | 200 | +1 | +0.5% | 9,000 |
| 2011/09/15 | 200 | 200 | 199 | 199 | -1 | -0.5% | 7,000 |
| 2011/09/14 | 200 | 200 | 200 | 200 | -1 | -0.5% | 2,000 |
| 2011/09/13 | 199 | 201 | 199 | 201 | +1 | +0.5% | 4,000 |
| 2011/09/12 | 198 | 200 | 198 | 200 | - | - | 6,000 |
| 2011/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/08 | 201 | 206 | 201 | 201 | -1 | -0.5% | 7,000 |
| 2011/09/07 | 198 | 202 | 198 | 202 | +4 | +2% | 5,000 |
| 2011/09/06 | 196 | 198 | 195 | 198 | +2 | +1% | 7,000 |
| 2011/09/05 | 195 | 196 | 195 | 196 | +1 | +0.5% | 4,000 |
| 2011/09/02 | 196 | 196 | 195 | 195 | ±0 | ±0% | 3,000 |
| 2011/09/01 | 195 | 195 | 195 | 195 | ±0 | ±0% | 1,000 |
| 2011/08/31 | 195 | 195 | 195 | 195 | ±0 | ±0% | 1,000 |
| 2011/08/30 | 194 | 195 | 194 | 195 | +1 | +0.5% | 2,000 |
| 2011/08/29 | 194 | 194 | 190 | 194 | - | - | 6,000 |
| 2011/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/25 | 192 | 193 | 192 | 193 | +3 | +1.6% | 3,000 |
| 2011/08/24 | 193 | 193 | 190 | 190 | -2 | -1% | 6,000 |
| 2011/08/23 | 189 | 192 | 189 | 192 | +3 | +1.6% | 3,000 |
| 2011/08/22 | 193 | 193 | 189 | 189 | -4 | -2.1% | 2,000 |
| 2011/08/19 | 188 | 193 | 188 | 193 | ±0 | ±0% | 3,000 |
| 2011/08/18 | 194 | 194 | 186 | 193 | +2 | +1% | 13,000 |
| 2011/08/17 | 193 | 193 | 191 | 191 | ±0 | ±0% | 6,000 |
| 2011/08/16 | 191 | 192 | 191 | 191 | ±0 | ±0% | 4,000 |
| 2011/08/15 | 189 | 191 | 189 | 191 | +3 | +1.6% | 7,000 |
| 2011/08/12 | 188 | 189 | 187 | 188 | ±0 | ±0% | 17,000 |
| 2011/08/11 | 188 | 188 | 188 | 188 | ±0 | ±0% | 4,000 |
| 2011/08/10 | 190 | 198 | 188 | 188 | -2 | -1.1% | 32,000 |
| 2011/08/09 | 188 | 190 | 187 | 190 | +1 | +0.5% | 9,000 |
| 2011/08/08 | 190 | 190 | 187 | 189 | -1 | -0.5% | 11,000 |
| 2011/08/05 | 190 | 190 | 189 | 190 | ±0 | ±0% | 5,000 |
| 2011/08/04 | 192 | 192 | 190 | 190 | ±0 | ±0% | 4,000 |
| 2011/08/03 | 190 | 190 | 190 | 190 | - | - | 6,000 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 190 | 190 | 189 | 189 | -1 | -0.5% | 6,000 |
| 2011/07/29 | 189 | 190 | 188 | 190 | +1 | +0.5% | 6,000 |
| 2011/07/28 | 188 | 189 | 188 | 189 | ±0 | ±0% | 2,000 |
| 2011/07/27 | 188 | 190 | 188 | 189 | ±0 | ±0% | 3,000 |
| 2011/07/26 | 190 | 190 | 189 | 189 | +1 | +0.5% | 3,000 |
| 2011/07/25 | 188 | 188 | 188 | 188 | ±0 | ±0% | 3,000 |
| 2011/07/22 | 188 | 189 | 188 | 188 | -1 | -0.5% | 4,000 |
| 2011/07/21 | 189 | 189 | 189 | 189 | -1 | -0.5% | 4,000 |
| 2011/07/20 | 190 | 190 | 190 | 190 | ±0 | ±0% | 2,000 |
| 2011/07/19 | 190 | 190 | 189 | 190 | ±0 | ±0% | 5,000 |
| 2011/07/15 | 190 | 190 | 190 | 190 | +1 | +0.5% | 5,000 |
| 2011/07/14 | 188 | 189 | 187 | 189 | +1 | +0.5% | 6,000 |
3351～
3400
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
