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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 516 | 524 | 503 | 523 | +7 | +1.4% | 4,100 |
| 2024/03/11 | 518 | 518 | 512 | 516 | -12 | -2.3% | 3,300 |
| 2024/03/08 | 529 | 529 | 523 | 528 | -2 | -0.4% | 500 |
| 2024/03/07 | 534 | 534 | 530 | 530 | -4 | -0.7% | 700 |
| 2024/03/06 | 531 | 534 | 530 | 534 | -3 | -0.6% | 700 |
| 2024/03/05 | 534 | 538 | 523 | 537 | -1 | -0.2% | 2,400 |
| 2024/03/04 | 538 | 538 | 535 | 538 | ±0 | ±0% | 1,800 |
| 2024/03/01 | 529 | 546 | 528 | 538 | +9 | +1.7% | 9,700 |
| 2024/02/29 | 528 | 529 | 524 | 529 | +1 | +0.2% | 3,900 |
| 2024/02/28 | 523 | 528 | 523 | 528 | +2 | +0.4% | 1,200 |
| 2024/02/27 | 520 | 526 | 519 | 526 | -1 | -0.2% | 1,900 |
| 2024/02/26 | 526 | 527 | 522 | 527 | ±0 | ±0% | 1,600 |
| 2024/02/22 | 520 | 527 | 520 | 527 | +1 | +0.2% | 900 |
| 2024/02/21 | 526 | 526 | 524 | 526 | ±0 | ±0% | 500 |
| 2024/02/20 | 525 | 527 | 522 | 526 | +1 | +0.2% | 2,200 |
| 2024/02/19 | 520 | 526 | 514 | 525 | +1 | +0.2% | 3,400 |
| 2024/02/16 | 517 | 525 | 517 | 524 | +4 | +0.8% | 2,300 |
| 2024/02/15 | 517 | 520 | 510 | 520 | +2 | +0.4% | 2,900 |
| 2024/02/14 | 529 | 529 | 479 | 518 | -10 | -1.9% | 13,600 |
| 2024/02/13 | 519 | 529 | 501 | 528 | +3 | +0.6% | 17,000 |
| 2024/02/09 | 514 | 525 | 514 | 525 | +13 | +2.5% | 8,000 |
| 2024/02/08 | 513 | 513 | 506 | 512 | +1 | +0.2% | 4,400 |
| 2024/02/07 | 508 | 513 | 507 | 511 | +2 | +0.4% | 2,900 |
| 2024/02/06 | 510 | 512 | 509 | 509 | -1 | -0.2% | 1,000 |
| 2024/02/05 | 510 | 513 | 508 | 510 | ±0 | ±0% | 2,900 |
| 2024/02/02 | 509 | 511 | 509 | 510 | +2 | +0.4% | 1,800 |
| 2024/02/01 | 509 | 511 | 508 | 508 | -3 | -0.6% | 300 |
| 2024/01/31 | 508 | 512 | 501 | 511 | +3 | +0.6% | 900 |
| 2024/01/30 | 508 | 509 | 508 | 508 | ±0 | ±0% | 500 |
| 2024/01/29 | 508 | 510 | 507 | 508 | +2 | +0.4% | 1,400 |
| 2024/01/26 | 511 | 511 | 499 | 506 | -5 | -1% | 1,300 |
| 2024/01/25 | 507 | 512 | 505 | 511 | -1 | -0.2% | 1,300 |
| 2024/01/24 | 510 | 512 | 509 | 512 | +1 | +0.2% | 1,000 |
| 2024/01/23 | 511 | 511 | 510 | 511 | +1 | +0.2% | 1,600 |
| 2024/01/22 | 513 | 513 | 495 | 510 | -3 | -0.6% | 5,800 |
| 2024/01/19 | 510 | 513 | 507 | 513 | +4 | +0.8% | 1,100 |
| 2024/01/18 | 507 | 509 | 505 | 509 | +4 | +0.8% | 1,000 |
| 2024/01/17 | 506 | 512 | 505 | 505 | ±0 | ±0% | 1,000 |
| 2024/01/16 | 510 | 513 | 505 | 505 | -7 | -1.4% | 1,800 |
| 2024/01/15 | 513 | 513 | 503 | 512 | -1 | -0.2% | 7,400 |
| 2024/01/12 | 511 | 513 | 503 | 513 | +2 | +0.4% | 2,600 |
| 2024/01/11 | 513 | 513 | 504 | 511 | -2 | -0.4% | 5,300 |
| 2024/01/10 | 504 | 514 | 504 | 513 | +9 | +1.8% | 9,800 |
| 2024/01/09 | 496 | 504 | 496 | 504 | +2 | +0.4% | 2,000 |
| 2024/01/05 | 495 | 502 | 495 | 502 | +3 | +0.6% | 8,200 |
| 2024/01/04 | 490 | 499 | 487 | 499 | +6 | +1.2% | 1,400 |
| 2023/12/29 | 488 | 493 | 487 | 493 | +2 | +0.4% | 2,100 |
| 2023/12/28 | 491 | 491 | 491 | 491 | -1 | -0.2% | 1,000 |
| 2023/12/27 | 486 | 493 | 480 | 492 | +6 | +1.2% | 7,300 |
| 2023/12/26 | 493 | 493 | 486 | 486 | -2 | -0.4% | 3,300 |
351～
400
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
