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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 156 | 157 | 155 | 155 | -1 | -0.6% | 10,000 |
| 2010/11/30 | 157 | 157 | 156 | 156 | -2 | -1.3% | 8,000 |
| 2010/11/29 | 156 | 158 | 156 | 158 | +3 | +1.9% | 6,000 |
| 2010/11/26 | 159 | 159 | 155 | 155 | -1 | -0.6% | 8,000 |
| 2010/11/25 | 157 | 160 | 156 | 156 | ±0 | ±0% | 20,000 |
| 2010/11/24 | 157 | 157 | 156 | 156 | -1 | -0.6% | 9,000 |
| 2010/11/22 | 157 | 160 | 157 | 157 | +1 | +0.6% | 13,000 |
| 2010/11/19 | 158 | 159 | 156 | 156 | ±0 | ±0% | 10,000 |
| 2010/11/18 | 157 | 157 | 156 | 156 | +1 | +0.6% | 6,000 |
| 2010/11/17 | 155 | 160 | 155 | 155 | ±0 | ±0% | 5,000 |
| 2010/11/16 | 161 | 161 | 155 | 155 | -6 | -3.7% | 16,000 |
| 2010/11/15 | 161 | 164 | 161 | 161 | ±0 | ±0% | 7,000 |
| 2010/11/12 | 162 | 163 | 161 | 161 | -1 | -0.6% | 5,000 |
| 2010/11/11 | 163 | 164 | 162 | 162 | -1 | -0.6% | 8,000 |
| 2010/11/10 | 163 | 164 | 163 | 163 | ±0 | ±0% | 6,000 |
| 2010/11/09 | 166 | 166 | 162 | 163 | ±0 | ±0% | 4,000 |
| 2010/11/08 | 161 | 163 | 161 | 163 | +1 | +0.6% | 4,000 |
| 2010/11/05 | 164 | 164 | 162 | 162 | -2 | -1.2% | 6,000 |
| 2010/11/04 | 162 | 164 | 160 | 164 | -1 | -0.6% | 6,000 |
| 2010/11/02 | 160 | 165 | 160 | 165 | +4 | +2.5% | 5,000 |
| 2010/11/01 | 162 | 162 | 161 | 161 | ±0 | ±0% | 4,000 |
| 2010/10/29 | 161 | 161 | 161 | 161 | -3 | -1.8% | 3,000 |
| 2010/10/28 | 169 | 169 | 164 | 164 | -5 | -3% | 5,000 |
| 2010/10/27 | 166 | 169 | 165 | 169 | +6 | +3.7% | 7,000 |
| 2010/10/26 | 170 | 170 | 163 | 163 | -7 | -4.1% | 9,000 |
| 2010/10/25 | 169 | 175 | 169 | 170 | +9 | +5.6% | 11,000 |
| 2010/10/22 | 160 | 167 | 160 | 161 | +2 | +1.3% | 10,000 |
| 2010/10/21 | 164 | 164 | 159 | 159 | -5 | -3% | 10,000 |
| 2010/10/20 | 162 | 164 | 156 | 164 | -5 | -3% | 30,000 |
| 2010/10/19 | 177 | 177 | 159 | 169 | -17 | -9.1% | 34,000 |
| 2010/10/18 | 205 | 205 | 184 | 186 | -20 | -9.7% | 11,000 |
| 2010/10/15 | 206 | 206 | 206 | 206 | ±0 | ±0% | 3,000 |
| 2010/10/14 | 206 | 210 | 206 | 206 | -1 | -0.5% | 6,000 |
| 2010/10/13 | 211 | 211 | 207 | 207 | -4 | -1.9% | 8,000 |
| 2010/10/12 | 214 | 217 | 211 | 211 | -7 | -3.2% | 5,000 |
| 2010/10/08 | 208 | 218 | 205 | 218 | +14 | +6.9% | 23,000 |
| 2010/10/07 | 255 | 255 | 204 | 204 | -54 | -20.9% | 24,000 |
| 2010/10/06 | 260 | 260 | 258 | 258 | -5 | -1.9% | 7,000 |
| 2010/10/05 | 272 | 272 | 263 | 263 | - | - | 10,000 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 272 | 274 | 272 | 273 | -2 | -0.7% | 4,000 |
| 2010/09/30 | 278 | 278 | 275 | 275 | -5 | -1.8% | 3,000 |
| 2010/09/29 | 280 | 280 | 280 | 280 | ±0 | ±0% | 2,000 |
| 2010/09/28 | 281 | 282 | 280 | 280 | -17 | -5.7% | 12,000 |
| 2010/09/27 | 296 | 297 | 296 | 297 | +2 | +0.7% | 12,000 |
| 2010/09/24 | 295 | 296 | 294 | 295 | ±0 | ±0% | 14,000 |
| 2010/09/22 | 295 | 295 | 293 | 295 | +1 | +0.3% | 8,000 |
| 2010/09/21 | 294 | 295 | 293 | 294 | -1 | -0.3% | 7,000 |
| 2010/09/17 | 295 | 295 | 295 | 295 | ±0 | ±0% | 4,000 |
| 2010/09/16 | 293 | 295 | 292 | 295 | ±0 | ±0% | 12,000 |
3551～
3600
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
