フレンドリー(8209)の株価時系列情報
フレンドリー(8209)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 541 | 547 | 539 | 547 | 3,300 |
2024/04/24 | 544 | 546 | 541 | 546 | 2,300 |
2024/04/23 | 545 | 545 | 535 | 545 | 4,300 |
2024/04/22 | 536 | 545 | 536 | 544 | 900 |
2024/04/19 | 544 | 545 | 532 | 541 | 4,400 |
2024/04/18 | 529 | 546 | 529 | 546 | 5,900 |
2024/04/17 | 532 | 532 | 524 | 529 | 6,500 |
2024/04/16 | 540 | 540 | 535 | 540 | 1,000 |
2024/04/15 | 544 | 544 | 539 | 540 | 1,200 |
2024/04/12 | 537 | 540 | 537 | 540 | 2,400 |
2024/04/11 | 535 | 535 | 535 | 535 | 100 |
2024/04/10 | 535 | 535 | 534 | 534 | 600 |
2024/04/09 | 535 | 535 | 528 | 532 | 1,300 |
2024/04/08 | 535 | 539 | 535 | 539 | 700 |
2024/04/05 | 525 | 538 | 525 | 538 | 2,100 |
2024/04/04 | 545 | 545 | 545 | 545 | 300 |
2024/04/03 | 545 | 545 | 539 | 545 | 400 |
2024/04/02 | 544 | 546 | 529 | 545 | 8,800 |
2024/04/01 | 535 | 545 | 530 | 539 | 6,500 |
2024/03/29 | 545 | 545 | 532 | 541 | 2,500 |
2024/03/28 | 540 | 550 | 520 | 542 | 3,000 |
2024/03/27 | 533 | 546 | 522 | 544 | 4,700 |
2024/03/26 | 533 | 538 | 533 | 538 | 1,800 |
2024/03/25 | 550 | 550 | 534 | 534 | 7,700 |
2024/03/22 | 543 | 547 | 540 | 547 | 3,900 |
2024/03/21 | 546 | 549 | 545 | 549 | 1,300 |
2024/03/19 | 546 | 551 | 530 | 546 | 9,300 |
2024/03/18 | 531 | 546 | 531 | 546 | 5,700 |
2024/03/15 | 537 | 537 | 529 | 536 | 2,100 |
2024/03/14 | 533 | 537 | 520 | 537 | 4,600 |
2024/03/13 | 525 | 533 | 525 | 533 | 700 |
2024/03/12 | 516 | 524 | 503 | 523 | 4,100 |
2024/03/11 | 518 | 518 | 512 | 516 | 3,300 |
2024/03/08 | 529 | 529 | 523 | 528 | 500 |
2024/03/07 | 534 | 534 | 530 | 530 | 700 |
2024/03/06 | 531 | 534 | 530 | 534 | 700 |
2024/03/05 | 534 | 538 | 523 | 537 | 2,400 |
2024/03/04 | 538 | 538 | 535 | 538 | 1,800 |
2024/03/01 | 529 | 546 | 528 | 538 | 9,700 |
2024/02/29 | 528 | 529 | 524 | 529 | 3,900 |
2024/02/28 | 523 | 528 | 523 | 528 | 1,200 |
2024/02/27 | 520 | 526 | 519 | 526 | 1,900 |
2024/02/26 | 526 | 527 | 522 | 527 | 1,600 |
2024/02/22 | 520 | 527 | 520 | 527 | 900 |
2024/02/21 | 526 | 526 | 524 | 526 | 500 |
2024/02/20 | 525 | 527 | 522 | 526 | 2,200 |
2024/02/19 | 520 | 526 | 514 | 525 | 3,400 |
2024/02/16 | 517 | 525 | 517 | 524 | 2,300 |
2024/02/15 | 517 | 520 | 510 | 520 | 2,900 |
2024/02/14 | 529 | 529 | 479 | 518 | 13,600 |
2024/02/13 | 519 | 529 | 501 | 528 | 17,000 |
2024/02/09 | 514 | 525 | 514 | 525 | 8,000 |
2024/02/08 | 513 | 513 | 506 | 512 | 4,400 |
2024/02/07 | 508 | 513 | 507 | 511 | 2,900 |
2024/02/06 | 510 | 512 | 509 | 509 | 1,000 |
2024/02/05 | 510 | 513 | 508 | 510 | 2,900 |
2024/02/02 | 509 | 511 | 509 | 510 | 1,800 |
2024/02/01 | 509 | 511 | 508 | 508 | 300 |
2024/01/31 | 508 | 512 | 501 | 511 | 900 |
2024/01/30 | 508 | 509 | 508 | 508 | 500 |
2024/01/29 | 508 | 510 | 507 | 508 | 1,400 |
2024/01/26 | 511 | 511 | 499 | 506 | 1,300 |
2024/01/25 | 507 | 512 | 505 | 511 | 1,300 |
2024/01/24 | 510 | 512 | 509 | 512 | 1,000 |
2024/01/23 | 511 | 511 | 510 | 511 | 1,600 |
2024/01/22 | 513 | 513 | 495 | 510 | 5,800 |
2024/01/19 | 510 | 513 | 507 | 513 | 1,100 |
2024/01/18 | 507 | 509 | 505 | 509 | 1,000 |
2024/01/17 | 506 | 512 | 505 | 505 | 1,000 |
2024/01/16 | 510 | 513 | 505 | 505 | 1,800 |
2024/01/15 | 513 | 513 | 503 | 512 | 7,400 |
2024/01/12 | 511 | 513 | 503 | 513 | 2,600 |
2024/01/11 | 513 | 513 | 504 | 511 | 5,300 |
2024/01/10 | 504 | 514 | 504 | 513 | 9,800 |
2024/01/09 | 496 | 504 | 496 | 504 | 2,000 |
2024/01/05 | 495 | 502 | 495 | 502 | 8,200 |
2024/01/04 | 490 | 499 | 487 | 499 | 1,400 |
2023/12/29 | 488 | 493 | 487 | 493 | 2,100 |
2023/12/28 | 491 | 491 | 491 | 491 | 1,000 |
2023/12/27 | 486 | 493 | 480 | 492 | 7,300 |
2023/12/26 | 493 | 493 | 486 | 486 | 3,300 |
2023/12/25 | 482 | 490 | 480 | 488 | 4,900 |
2023/12/22 | 485 | 492 | 482 | 490 | 4,300 |
2023/12/21 | 485 | 488 | 483 | 488 | 1,600 |
2023/12/20 | 486 | 490 | 484 | 490 | 5,700 |
2023/12/19 | 475 | 489 | 475 | 488 | 6,100 |
2023/12/18 | 479 | 485 | 479 | 483 | 10,000 |
2023/12/15 | 477 | 484 | 469 | 484 | 10,400 |
2023/12/14 | 487 | 487 | 475 | 483 | 6,000 |
2023/12/13 | 487 | 492 | 486 | 491 | 1,300 |
2023/12/12 | 490 | 493 | 488 | 492 | 3,800 |
2023/12/11 | 492 | 494 | 491 | 491 | 3,400 |
2023/12/08 | 498 | 498 | 480 | 494 | 4,500 |
2023/12/07 | 496 | 498 | 493 | 498 | 6,500 |
2023/12/06 | 499 | 499 | 496 | 499 | 2,600 |
2023/12/05 | 496 | 500 | 494 | 499 | 4,500 |
2023/12/04 | 500 | 500 | 497 | 500 | 1,700 |
2023/12/01 | 497 | 501 | 494 | 500 | 6,800 |
2023/11/30 | 498 | 499 | 495 | 498 | 2,500 |
2023/11/29 | 500 | 500 | 494 | 500 | 9,200 |
2023/11/28 | 498 | 500 | 490 | 500 | 4,100 |
2023/11/27 | 492 | 498 | 486 | 498 | 8,100 |
2023/11/24 | 498 | 498 | 497 | 497 | 700 |
2023/11/22 | 500 | 500 | 498 | 500 | 900 |
2023/11/21 | 495 | 500 | 494 | 500 | 2,500 |
2023/11/20 | 492 | 499 | 492 | 499 | 6,200 |
2023/11/17 | 495 | 500 | 493 | 499 | 1,700 |
2023/11/16 | 498 | 501 | 494 | 501 | 2,000 |
2023/11/15 | 501 | 501 | 490 | 499 | 5,300 |
2023/11/14 | 497 | 500 | 492 | 498 | 3,700 |
2023/11/13 | 502 | 503 | 494 | 503 | 5,300 |
2023/11/10 | 500 | 503 | 490 | 503 | 6,700 |
2023/11/09 | 495 | 500 | 492 | 500 | 1,800 |
2023/11/08 | 497 | 500 | 496 | 497 | 2,700 |
2023/11/07 | 498 | 499 | 491 | 497 | 5,800 |
2023/11/06 | 490 | 496 | 485 | 496 | 6,200 |
2023/11/02 | 490 | 491 | 490 | 491 | 1,100 |
2023/11/01 | 492 | 493 | 487 | 493 | 1,600 |
2023/10/31 | 489 | 490 | 483 | 487 | 2,900 |
2023/10/30 | 489 | 495 | 485 | 495 | 3,700 |
2023/10/27 | 499 | 499 | 484 | 495 | 7,100 |
2023/10/26 | 495 | 499 | 491 | 499 | 1,900 |
2023/10/25 | 488 | 499 | 488 | 499 | 2,600 |
2023/10/24 | 492 | 497 | 486 | 497 | 5,600 |
2023/10/23 | 500 | 500 | 488 | 498 | 3,500 |
2023/10/20 | 487 | 500 | 487 | 500 | 1,600 |
2023/10/19 | 499 | 499 | 491 | 499 | 2,200 |
2023/10/18 | 487 | 499 | 487 | 499 | 6,500 |
2023/10/17 | 486 | 490 | 481 | 490 | 1,700 |
2023/10/16 | 490 | 490 | 481 | 488 | 2,000 |
2023/10/13 | 478 | 482 | 478 | 482 | 500 |
2023/10/12 | 474 | 481 | 474 | 478 | 1,700 |
2023/10/11 | 479 | 479 | 477 | 479 | 1,300 |
2023/10/10 | 479 | 480 | 476 | 480 | 2,100 |
2023/10/06 | 481 | 481 | 470 | 481 | 1,700 |
2023/10/05 | 473 | 485 | 454 | 475 | 5,400 |
2023/10/04 | 483 | 483 | 473 | 473 | 1,900 |
2023/10/03 | 493 | 493 | 484 | 490 | 1,100 |
2023/10/02 | 485 | 496 | 480 | 496 | 1,700 |
2023/09/29 | 490 | 490 | 483 | 485 | 700 |
2023/09/28 | 490 | 490 | 489 | 489 | 400 |
2023/09/27 | 485 | 488 | 479 | 487 | 4,900 |
2023/09/26 | 489 | 496 | 478 | 489 | 4,300 |
2023/09/25 | 478 | 494 | 478 | 485 | 900 |
2023/09/22 | 472 | 490 | 472 | 479 | 2,500 |
2023/09/21 | 487 | 487 | 487 | 487 | 400 |
2023/09/20 | 475 | 486 | 473 | 486 | 2,300 |
2023/09/19 | 478 | 478 | 475 | 475 | 1,000 |
2023/09/15 | 492 | 492 | 481 | 481 | 3,100 |
2023/09/14 | 480 | 486 | 474 | 484 | 1,600 |
2023/09/13 | 496 | 510 | 470 | 474 | 26,400 |
2023/09/12 | 504 | 509 | 498 | 506 | 6,000 |
2023/09/11 | 510 | 510 | 504 | 504 | 2,500 |
2023/09/08 | 503 | 510 | 503 | 506 | 2,700 |
2023/09/07 | 504 | 511 | 502 | 503 | 6,600 |
2023/09/06 | 498 | 504 | 495 | 504 | 6,700 |
2023/09/05 | 485 | 504 | 485 | 498 | 9,600 |
2023/09/04 | 479 | 498 | 478 | 488 | 6,700 |
2023/09/01 | 472 | 489 | 470 | 479 | 14,600 |
2023/08/31 | 479 | 486 | 469 | 480 | 8,200 |
2023/08/30 | 510 | 518 | 477 | 482 | 20,500 |
2023/08/29 | 499 | 527 | 488 | 502 | 44,000 |
2023/08/28 | 500 | 512 | 482 | 506 | 27,000 |
2023/08/25 | 476 | 505 | 476 | 496 | 31,600 |
2023/08/24 | 455 | 496 | 448 | 491 | 36,600 |
2023/08/23 | 449 | 469 | 447 | 455 | 11,100 |
2023/08/22 | 446 | 451 | 439 | 442 | 5,300 |
2023/08/21 | 449 | 450 | 444 | 445 | 700 |
2023/08/18 | 442 | 450 | 439 | 448 | 7,700 |
2023/08/17 | 448 | 449 | 448 | 449 | 2,500 |
2023/08/16 | 453 | 461 | 438 | 449 | 8,500 |
2023/08/15 | 453 | 481 | 444 | 454 | 21,900 |
2023/08/14 | 446 | 455 | 438 | 445 | 8,400 |
2023/08/10 | 436 | 441 | 436 | 438 | 3,000 |
2023/08/09 | 441 | 448 | 436 | 436 | 8,000 |
2023/08/08 | 449 | 451 | 448 | 448 | 800 |
2023/08/07 | 450 | 451 | 436 | 449 | 4,700 |
2023/08/04 | 450 | 450 | 442 | 448 | 4,600 |
2023/08/03 | 441 | 449 | 441 | 446 | 1,200 |
2023/08/02 | 446 | 448 | 441 | 441 | 3,100 |
2023/08/01 | 450 | 454 | 446 | 446 | 2,800 |
2023/07/31 | 451 | 452 | 445 | 451 | 2,600 |
2023/07/28 | 448 | 450 | 441 | 450 | 3,900 |
2023/07/27 | 441 | 459 | 440 | 446 | 15,700 |
2023/07/26 | 443 | 444 | 442 | 443 | 2,200 |
2023/07/25 | 443 | 446 | 443 | 444 | 2,500 |
2023/07/24 | 445 | 446 | 443 | 446 | 5,500 |
2023/07/21 | 442 | 449 | 441 | 449 | 4,400 |
2023/07/20 | 449 | 450 | 441 | 448 | 8,900 |
2023/07/19 | 448 | 449 | 448 | 448 | 2,300 |
2023/07/18 | 456 | 456 | 449 | 449 | 2,300 |
2023/07/14 | 447 | 453 | 442 | 453 | 9,300 |
2023/07/13 | 453 | 455 | 452 | 452 | 3,400 |
2023/07/12 | 450 | 458 | 445 | 450 | 4,300 |
2023/07/11 | 442 | 453 | 442 | 453 | 2,700 |
2023/07/10 | 447 | 460 | 441 | 450 | 8,300 |
2023/07/07 | 445 | 460 | 436 | 450 | 19,800 |
2023/07/06 | 458 | 470 | 450 | 465 | 33,800 |
2023/07/05 | 463 | 463 | 459 | 460 | 1,900 |
2023/07/04 | 473 | 475 | 459 | 463 | 8,300 |