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 |
|---|---|---|---|---|---|---|---|
| 2011/07/13 | 189 | 189 | 188 | 188 | -2 | -1.1% | 12,000 |
| 2011/07/12 | 192 | 192 | 190 | 190 | -1 | -0.5% | 8,000 |
| 2011/07/11 | 191 | 191 | 191 | 191 | ±0 | ±0% | 2,000 |
| 2011/07/08 | 193 | 193 | 191 | 191 | -3 | -1.5% | 4,000 |
| 2011/07/07 | 194 | 194 | 194 | 194 | -2 | -1% | 1,000 |
| 2011/07/06 | 193 | 196 | 193 | 196 | +1 | +0.5% | 3,000 |
| 2011/07/05 | 192 | 195 | 192 | 195 | ±0 | ±0% | 4,000 |
| 2011/07/04 | 191 | 195 | 191 | 195 | +8 | +4.3% | 2,000 |
| 2011/07/01 | 187 | 187 | 187 | 187 | ±0 | ±0% | 1,000 |
| 2011/06/30 | 188 | 188 | 187 | 187 | -3 | -1.6% | 3,000 |
| 2011/06/29 | 188 | 190 | 188 | 190 | +2 | +1.1% | 3,000 |
| 2011/06/28 | 187 | 188 | 187 | 188 | -1 | -0.5% | 5,000 |
| 2011/06/27 | 190 | 190 | 186 | 189 | +1 | +0.5% | 9,000 |
| 2011/06/24 | 187 | 188 | 187 | 188 | +5 | +2.7% | 7,000 |
| 2011/06/23 | 182 | 183 | 182 | 183 | +1 | +0.5% | 5,000 |
| 2011/06/22 | 182 | 182 | 182 | 182 | ±0 | ±0% | 1,000 |
| 2011/06/21 | 182 | 182 | 181 | 182 | - | - | 3,000 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 182 | 184 | 182 | 184 | +1 | +0.5% | 3,000 |
| 2011/06/16 | 185 | 185 | 183 | 183 | -2 | -1.1% | 5,000 |
| 2011/06/15 | 185 | 185 | 185 | 185 | -1 | -0.5% | 7,000 |
| 2011/06/14 | 186 | 186 | 185 | 186 | ±0 | ±0% | 3,000 |
| 2011/06/13 | 187 | 188 | 186 | 186 | -1 | -0.5% | 3,000 |
| 2011/06/10 | 187 | 187 | 187 | 187 | +1 | +0.5% | 1,000 |
| 2011/06/09 | 186 | 186 | 186 | 186 | ±0 | ±0% | 2,000 |
| 2011/06/08 | 186 | 186 | 186 | 186 | -1 | -0.5% | 2,000 |
| 2011/06/07 | 186 | 187 | 184 | 187 | +2 | +1.1% | 5,000 |
| 2011/06/06 | 185 | 185 | 185 | 185 | ±0 | ±0% | 2,000 |
| 2011/06/03 | 186 | 186 | 185 | 185 | +2 | +1.1% | 2,000 |
| 2011/06/02 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
| 2011/06/01 | 183 | 183 | 183 | 183 | -2 | -1.1% | 1,000 |
| 2011/05/31 | 182 | 185 | 182 | 185 | +3 | +1.6% | 3,000 |
| 2011/05/30 | 182 | 182 | 182 | 182 | -1 | -0.5% | 7,000 |
| 2011/05/27 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/05/26 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/05/25 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2011/05/24 | 183 | 183 | 183 | 183 | +2 | +1.1% | 1,000 |
| 2011/05/23 | 181 | 181 | 181 | 181 | -1 | -0.5% | 1,000 |
| 2011/05/20 | 182 | 182 | 182 | 182 | -1 | -0.5% | 2,000 |
| 2011/05/19 | 183 | 183 | 183 | 183 | +1 | +0.5% | 1,000 |
| 2011/05/18 | 182 | 182 | 182 | 182 | +2 | +1.1% | 2,000 |
| 2011/05/17 | 185 | 185 | 180 | 180 | -4 | -2.2% | 7,000 |
| 2011/05/16 | 184 | 184 | 184 | 184 | +2 | +1.1% | 2,000 |
| 2011/05/13 | 182 | 182 | 182 | 182 | -2 | -1.1% | 1,000 |
| 2011/05/12 | 183 | 184 | 182 | 184 | +2 | +1.1% | 5,000 |
| 2011/05/11 | 181 | 184 | 181 | 182 | +1 | +0.6% | 7,000 |
| 2011/05/10 | 182 | 184 | 181 | 181 | -2 | -1.1% | 4,000 |
| 2011/05/09 | 183 | 183 | 183 | 183 | +1 | +0.5% | 1,000 |
| 2011/05/06 | 182 | 182 | 182 | 182 | +1 | +0.6% | 1,000 |
| 2011/05/02 | 181 | 182 | 181 | 181 | - | - | 4,000 |
3401～
3450
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
