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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 188 | 189 | 188 | 189 | +2 | +1.1% | 2,000 |
| 2011/02/15 | 186 | 188 | 186 | 187 | +1 | +0.5% | 10,000 |
| 2011/02/14 | 186 | 186 | 183 | 186 | ±0 | ±0% | 10,000 |
| 2011/02/10 | 185 | 187 | 183 | 186 | +1 | +0.5% | 19,000 |
| 2011/02/09 | 190 | 192 | 185 | 185 | -7 | -3.6% | 16,000 |
| 2011/02/08 | 179 | 192 | 179 | 192 | +12 | +6.7% | 19,000 |
| 2011/02/07 | 175 | 180 | 175 | 180 | +6 | +3.4% | 16,000 |
| 2011/02/04 | 174 | 174 | 174 | 174 | +3 | +1.8% | 3,000 |
| 2011/02/03 | 172 | 172 | 171 | 171 | -2 | -1.2% | 4,000 |
| 2011/02/02 | 170 | 173 | 170 | 173 | +1 | +0.6% | 16,000 |
| 2011/02/01 | 172 | 172 | 171 | 172 | +2 | +1.2% | 8,000 |
| 2011/01/31 | 170 | 171 | 169 | 170 | -1 | -0.6% | 7,000 |
| 2011/01/28 | 171 | 171 | 170 | 171 | -2 | -1.2% | 8,000 |
| 2011/01/27 | 173 | 173 | 172 | 173 | ±0 | ±0% | 7,000 |
| 2011/01/26 | 172 | 174 | 172 | 173 | +2 | +1.2% | 13,000 |
| 2011/01/25 | 172 | 172 | 170 | 171 | +1 | +0.6% | 6,000 |
| 2011/01/24 | 169 | 170 | 168 | 170 | +1 | +0.6% | 7,000 |
| 2011/01/21 | 172 | 172 | 168 | 169 | -2 | -1.2% | 9,000 |
| 2011/01/20 | 174 | 174 | 169 | 171 | -3 | -1.7% | 17,000 |
| 2011/01/19 | 171 | 176 | 171 | 174 | -1 | -0.6% | 8,000 |
| 2011/01/18 | 167 | 175 | 166 | 175 | +8 | +4.8% | 21,000 |
| 2011/01/17 | 167 | 167 | 165 | 167 | ±0 | ±0% | 9,000 |
| 2011/01/14 | 166 | 167 | 165 | 167 | ±0 | ±0% | 10,000 |
| 2011/01/13 | 167 | 167 | 166 | 167 | +1 | +0.6% | 10,000 |
| 2011/01/12 | 163 | 167 | 163 | 166 | +3 | +1.8% | 10,000 |
| 2011/01/11 | 163 | 164 | 162 | 163 | -1 | -0.6% | 9,000 |
| 2011/01/07 | 166 | 166 | 160 | 164 | ±0 | ±0% | 13,000 |
| 2011/01/06 | 167 | 167 | 160 | 164 | -1 | -0.6% | 34,000 |
| 2011/01/05 | 166 | 166 | 163 | 165 | -1 | -0.6% | 9,000 |
| 2011/01/04 | 166 | 166 | 166 | 166 | ±0 | ±0% | 3,000 |
| 2010/12/30 | 165 | 166 | 165 | 166 | +1 | +0.6% | 6,000 |
| 2010/12/29 | 166 | 166 | 165 | 165 | ±0 | ±0% | 3,000 |
| 2010/12/28 | 163 | 165 | 163 | 165 | +3 | +1.9% | 10,000 |
| 2010/12/27 | 162 | 162 | 161 | 162 | ±0 | ±0% | 21,000 |
| 2010/12/24 | 162 | 164 | 161 | 162 | -4 | -2.4% | 37,000 |
| 2010/12/22 | 169 | 169 | 166 | 166 | -1 | -0.6% | 6,000 |
| 2010/12/21 | 170 | 170 | 165 | 167 | -3 | -1.8% | 25,000 |
| 2010/12/20 | 175 | 175 | 169 | 170 | -7 | -4% | 23,000 |
| 2010/12/17 | 180 | 181 | 177 | 177 | -5 | -2.7% | 12,000 |
| 2010/12/16 | 178 | 182 | 178 | 182 | +5 | +2.8% | 9,000 |
| 2010/12/15 | 178 | 179 | 177 | 177 | +1 | +0.6% | 12,000 |
| 2010/12/14 | 184 | 184 | 170 | 176 | -8 | -4.3% | 30,000 |
| 2010/12/13 | 181 | 188 | 181 | 184 | +13 | +7.6% | 24,000 |
| 2010/12/10 | 167 | 177 | 167 | 171 | +7 | +4.3% | 11,000 |
| 2010/12/09 | 158 | 167 | 156 | 164 | +9 | +5.8% | 17,000 |
| 2010/12/08 | 156 | 158 | 155 | 155 | ±0 | ±0% | 8,000 |
| 2010/12/07 | 155 | 156 | 155 | 155 | -1 | -0.6% | 6,000 |
| 2010/12/06 | 155 | 156 | 154 | 156 | +1 | +0.6% | 5,000 |
| 2010/12/03 | 155 | 156 | 154 | 155 | -1 | -0.6% | 12,000 |
| 2010/12/02 | 156 | 156 | 156 | 156 | +1 | +0.6% | 6,000 |
3501～
3550
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
