日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 475 475 473 473 3,000
2007/12/26 473 480 473 480 2,000
2007/12/25 484 484 472 473 9,000
2007/12/21 480 480 471 472 11,000
2007/12/20 481 481 480 480 7,000
2007/12/19 483 483 480 480 6,000
2007/12/17 484 484 483 483 2,000
2007/12/14 484 484 483 483 2,000
2007/12/13 484 484 484 484 1,000
2007/12/12 484 484 484 484 1,000
2007/12/11 482 484 480 484 6,000
2007/12/10 482 484 482 482 4,000
2007/12/07 484 484 481 481 3,000
2007/12/06 483 483 481 481 3,000
2007/12/05 488 488 483 483 8,000
2007/12/04 480 482 480 482 3,000
2007/12/03 480 480 480 480 2,000
2007/11/30 476 477 476 477 2,000
2007/11/29 476 476 476 476 1,000
2007/11/28 476 476 476 476 2,000
2007/11/27 480 480 480 480 1,000
2007/11/26 481 481 481 481 2,000
2007/11/22 483 483 473 473 4,000
2007/11/21 474 474 473 473 3,000
2007/11/20 490 490 471 471 13,000
2007/11/19 487 487 485 485 2,000
2007/11/16 482 482 481 481 2,000
2007/11/14 485 485 485 485 1,000
2007/11/13 483 485 481 485 4,000
2007/11/12 484 484 484 484 2,000
2007/11/09 485 485 485 485 2,000
2007/11/08 486 486 485 485 6,000
2007/11/07 490 490 486 486 4,000
2007/11/05 490 490 490 490 2,000
2007/11/02 490 490 490 490 1,000
2007/11/01 491 491 491 491 1,000
2007/10/31 499 499 491 491 2,000
2007/10/26 489 498 489 498 2,000
2007/10/25 498 499 491 499 6,000
2007/10/24 497 497 497 497 1,000
2007/10/23 498 498 498 498 1,000
2007/10/22 499 499 490 495 5,000
2007/10/18 496 497 491 491 3,000
2007/10/15 496 496 496 496 1,000
2007/10/12 496 496 496 496 1,000
2007/10/11 486 486 486 486 2,000
2007/10/09 494 495 490 490 3,000
2007/10/05 490 490 490 490 1,000
2007/10/04 491 491 490 490 3,000
2007/10/03 495 495 495 495 2,000
2007/10/02 495 495 495 495 1,000
2007/09/27 490 495 490 495 3,000
2007/09/26 490 490 490 490 2,000
2007/09/25 487 497 480 485 10,000
2007/09/21 507 514 505 508 17,000
2007/09/20 506 506 504 504 6,000
2007/09/19 504 506 504 505 8,000
2007/09/18 504 504 501 503 8,000
2007/09/14 504 505 504 505 3,000
2007/09/13 504 504 504 504 2,000
2007/09/12 504 506 504 504 4,000
2007/09/11 504 504 504 504 1,000
2007/09/10 501 504 501 504 2,000
2007/09/07 505 505 501 501 4,000
2007/09/06 501 501 500 500 3,000
2007/09/05 505 506 505 506 2,000
2007/09/04 506 506 506 506 2,000
2007/09/03 503 506 500 506 7,000
2007/08/31 502 502 502 502 1,000
2007/08/30 503 503 502 502 2,000
2007/08/29 504 505 504 505 2,000
2007/08/28 506 506 505 505 3,000
2007/08/27 506 506 504 504 6,000
2007/08/24 504 504 504 504 2,000
2007/08/23 501 501 501 501 2,000
2007/08/22 496 500 495 500 4,000
2007/08/21 497 501 496 496 3,000
2007/08/20 502 502 497 497 3,000
2007/08/17 495 495 495 495 3,000
2007/08/16 500 500 497 497 5,000
2007/08/15 498 500 498 500 2,000
2007/08/13 500 500 500 500 1,000
2007/08/09 497 500 497 500 2,000
2007/08/08 497 497 497 497 1,000
2007/08/07 498 498 496 496 2,000
2007/08/06 494 494 490 490 4,000
2007/08/03 500 500 500 500 1,000
2007/08/01 495 500 495 500 3,000
2007/07/31 495 500 495 500 2,000
2007/07/27 497 497 492 492 6,000
2007/07/26 500 500 500 500 1,000
2007/07/25 503 503 503 503 3,000
2007/07/24 497 504 497 504 3,000
2007/07/20 505 505 497 497 6,000
2007/07/17 497 497 495 495 2,000
2007/07/13 495 497 495 497 3,000
2007/07/11 498 503 498 500 3,000
2007/07/09 503 503 502 503 3,000
2007/07/06 497 497 497 497 3,000
2007/07/05 497 504 497 504 3,000
2007/07/04 500 500 498 498 2,000
2007/07/03 497 497 497 497 3,000
2007/07/02 499 500 499 500 4,000
2007/06/28 500 500 498 498 8,000
2007/06/27 496 496 490 490 2,000
2007/06/26 495 495 494 494 2,000
2007/06/25 490 494 490 494 4,000
2007/06/22 488 490 488 490 2,000
2007/06/21 487 490 487 490 2,000
2007/06/20 488 488 482 483 4,000
2007/06/19 481 484 481 484 3,000
2007/06/18 478 481 478 481 5,000
2007/06/15 482 482 477 477 3,000
2007/06/14 483 483 483 483 1,000
2007/06/13 480 480 480 480 1,000
2007/06/11 479 479 477 477 4,000
2007/06/08 480 480 479 479 3,000
2007/06/07 483 483 480 480 8,000
2007/06/06 478 478 478 478 3,000
2007/06/05 485 485 477 477 6,000
2007/06/04 480 480 479 480 10,000
2007/06/01 482 482 481 481 3,000
2007/05/31 482 482 482 482 3,000
2007/05/30 482 482 482 482 1,000
2007/05/28 479 484 479 484 5,000
2007/05/25 488 489 488 489 5,000
2007/05/22 486 486 471 471 12,000
2007/05/21 490 490 490 490 2,000
2007/05/18 481 481 480 480 4,000
2007/05/17 482 482 482 482 2,000
2007/05/15 482 482 482 482 2,000
2007/05/14 485 487 482 482 6,000
2007/05/11 485 485 485 485 1,000
2007/05/10 483 483 483 483 1,000
2007/05/09 483 483 483 483 2,000
2007/05/08 483 485 483 485 4,000
2007/05/07 485 485 485 485 3,000
2007/05/02 485 485 482 482 3,000
2007/05/01 484 485 484 485 4,000
2007/04/27 485 486 485 485 7,000
2007/04/25 495 495 489 489 6,000
2007/04/24 490 490 490 490 2,000
2007/04/23 490 491 490 490 5,000
2007/04/20 500 500 495 495 6,000
2007/04/19 500 500 500 500 1,000
2007/04/17 496 500 496 500 3,000
2007/04/16 496 496 496 496 1,000
2007/04/13 496 502 496 502 2,000
2007/04/12 497 497 497 497 2,000
2007/04/11 502 502 502 502 1,000
2007/04/09 493 502 493 502 2,000
2007/04/06 498 498 493 493 4,000
2007/04/04 493 498 490 498 6,000
2007/04/03 500 500 491 495 13,000
2007/04/02 512 512 500 500 14,000
2007/03/30 508 515 508 515 2,000
2007/03/29 512 514 512 514 6,000
2007/03/28 507 510 506 510 5,000
2007/03/27 506 511 505 507 10,000
2007/03/26 520 525 519 525 23,000
2007/03/23 522 523 520 521 11,000
2007/03/22 520 523 520 523 3,000
2007/03/20 524 524 518 518 7,000
2007/03/19 520 520 520 520 4,000
2007/03/16 520 521 517 521 5,000
2007/03/14 518 520 518 520 3,000
2007/03/13 525 525 520 520 9,000
2007/03/12 525 525 521 522 7,000
2007/03/09 523 523 523 523 1,000
2007/03/07 526 526 526 526 3,000
2007/03/06 518 520 518 519 4,000
2007/03/05 521 521 519 519 6,000
2007/03/02 522 528 521 521 4,000
2007/03/01 521 526 521 526 4,000
2007/02/28 523 524 518 524 17,000
2007/02/27 530 530 526 529 9,000
2007/02/26 529 535 528 535 6,000
2007/02/23 529 529 529 529 3,000
2007/02/22 525 527 524 527 3,000
2007/02/21 529 529 525 525 3,000
2007/02/20 530 530 530 530 2,000
2007/02/19 525 529 525 529 8,000
2007/02/16 524 524 524 524 2,000
2007/02/15 527 527 524 524 4,000
2007/02/14 525 525 525 525 4,000
2007/02/13 524 524 524 524 1,000
2007/02/09 524 524 524 524 1,000
2007/02/08 525 525 525 525 2,000
2007/02/07 526 526 525 525 3,000
2007/02/06 530 530 527 527 2,000
2007/02/05 526 528 526 528 3,000
2007/02/02 525 526 525 526 3,000
2007/02/01 525 525 525 525 1,000
2007/01/31 522 525 521 525 3,000
2007/01/30 523 523 523 523 1,000
2007/01/29 525 525 515 515 2,000
2007/01/26 523 524 523 524 3,000
2007/01/25 515 517 515 517 13,000
2007/01/24 515 515 513 515 6,000
2007/01/23 515 515 515 515 3,000
2007/01/22 518 520 515 515 7,000
2007/01/19 513 513 513 513 2,000
2007/01/18 512 513 512 512 4,000
2007/01/17 517 518 514 514 12,000
2007/01/16 522 522 517 518 12,000
2007/01/15 534 534 523 523 21,000
2007/01/12 540 540 530 530 5,000
2007/01/11 539 539 539 539 2,000
2007/01/10 521 540 520 540 20,000
2007/01/09 525 528 525 526 16,000
2007/01/05 515 519 515 519 5,000
2007/01/04 516 517 516 517 2,000

このページの先頭へ