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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 296 | 296 | 295 | 295 | ±0 | ±0% | 7,000 |
| 2010/09/10 | 295 | 295 | 295 | 295 | - | - | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 295 | 297 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/09/07 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/09/06 | 293 | 295 | 293 | 295 | +3 | +1% | 4,000 |
| 2010/09/03 | 295 | 295 | 292 | 292 | -6 | -2% | 3,000 |
| 2010/09/02 | 298 | 298 | 298 | 298 | -1 | -0.3% | 1,000 |
| 2010/09/01 | 298 | 299 | 296 | 299 | +2 | +0.7% | 4,000 |
| 2010/08/31 | 298 | 298 | 297 | 297 | -1 | -0.3% | 4,000 |
| 2010/08/30 | 298 | 298 | 296 | 298 | +3 | +1% | 3,000 |
| 2010/08/27 | 293 | 295 | 293 | 295 | +3 | +1% | 3,000 |
| 2010/08/26 | 292 | 292 | 292 | 292 | ±0 | ±0% | 2,000 |
| 2010/08/25 | 294 | 294 | 292 | 292 | -2 | -0.7% | 3,000 |
| 2010/08/24 | 294 | 294 | 294 | 294 | ±0 | ±0% | 2,000 |
| 2010/08/23 | 294 | 294 | 294 | 294 | - | - | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 292 | 292 | 291 | 291 | - | - | 3,000 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 292 | 292 | 292 | 292 | -3 | -1% | 1,000 |
| 2010/08/16 | 292 | 295 | 292 | 295 | +3 | +1% | 2,000 |
| 2010/08/13 | 292 | 292 | 291 | 292 | ±0 | ±0% | 4,000 |
| 2010/08/12 | 292 | 292 | 292 | 292 | ±0 | ±0% | 1,000 |
| 2010/08/11 | 293 | 293 | 292 | 292 | ±0 | ±0% | 3,000 |
| 2010/08/10 | 292 | 292 | 292 | 292 | -3 | -1% | 1,000 |
| 2010/08/09 | 293 | 295 | 293 | 295 | - | - | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 294 | 295 | 294 | 295 | +2 | +0.7% | 3,000 |
| 2010/08/03 | 291 | 293 | 291 | 293 | -2 | -0.7% | 3,000 |
| 2010/08/02 | 295 | 295 | 295 | 295 | ±0 | ±0% | 1,000 |
| 2010/07/30 | 295 | 295 | 295 | 295 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 295 | 295 | 295 | 295 | -7 | -2.3% | 2,000 |
| 2010/07/28 | 301 | 302 | 299 | 302 | +4 | +1.3% | 3,000 |
| 2010/07/27 | 298 | 298 | 298 | 298 | -2 | -0.7% | 1,000 |
| 2010/07/26 | 298 | 300 | 298 | 300 | +1 | +0.3% | 2,000 |
| 2010/07/23 | 299 | 299 | 299 | 299 | +11 | +3.8% | 3,000 |
| 2010/07/22 | 288 | 288 | 288 | 288 | - | - | 2,000 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 294 | 294 | 293 | 293 | ±0 | ±0% | 2,000 |
| 2010/07/16 | 293 | 293 | 293 | 293 | -2 | -0.7% | 1,000 |
| 2010/07/15 | 294 | 295 | 294 | 295 | - | - | 2,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 290 | 290 | 290 | 290 | ±0 | ±0% | 2,000 |
| 2010/07/12 | 289 | 290 | 289 | 290 | -5 | -1.7% | 2,000 |
| 2010/07/09 | 295 | 295 | 295 | 295 | +3 | +1% | 1,000 |
| 2010/07/08 | 292 | 292 | 292 | 292 | -5 | -1.7% | 2,000 |
| 2010/07/07 | 297 | 297 | 297 | 297 | -1 | -0.3% | 1,000 |
| 2010/07/06 | 298 | 298 | 298 | 298 | +12 | +4.2% | 1,000 |
| 2010/07/05 | 286 | 286 | 286 | 286 | -6 | -2.1% | 1,000 |
3651～
3700
件表示中 / 3763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
