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
2020/12/30 383 462 383 438 38,400
2020/12/29 361 384 357 383 13,400
2020/12/28 368 369 354 360 16,700
2020/12/25 371 375 368 373 13,800
2020/12/24 384 384 371 374 6,600
2020/12/23 395 395 387 387 8,800
2020/12/22 401 401 396 396 4,000
2020/12/21 400 404 400 400 5,100
2020/12/18 409 410 404 407 7,100
2020/12/17 415 415 409 410 4,200
2020/12/16 408 419 408 416 4,900
2020/12/15 416 418 410 413 5,600
2020/12/14 414 421 414 418 11,300
2020/12/11 420 420 415 420 5,400
2020/12/10 432 433 424 427 8,900
2020/12/09 437 437 430 433 6,300
2020/12/08 445 445 437 437 9,700
2020/12/07 449 450 445 445 3,700
2020/12/04 450 450 444 448 2,500
2020/12/03 455 455 443 450 6,300
2020/12/02 451 458 450 451 2,700
2020/12/01 450 451 450 451 1,400
2020/11/30 448 456 446 448 3,200
2020/11/27 452 453 443 446 13,300
2020/11/26 455 463 455 457 8,700
2020/11/25 475 475 461 463 7,400
2020/11/24 480 484 475 475 4,800
2020/11/20 481 491 480 481 3,200
2020/11/19 485 490 482 482 2,200
2020/11/18 490 490 485 485 6,500
2020/11/17 499 499 490 491 2,200
2020/11/16 495 503 491 499 5,000
2020/11/13 500 501 495 496 6,700
2020/11/12 501 502 499 501 2,600
2020/11/11 501 508 490 504 7,800
2020/11/10 502 514 495 501 7,300
2020/11/09 514 537 481 500 18,300
2020/11/06 511 516 510 514 2,900
2020/11/05 524 524 515 515 2,700
2020/11/04 515 519 515 516 2,600
2020/11/02 517 524 514 514 1,800
2020/10/30 534 534 510 527 5,500
2020/10/29 511 519 511 514 2,600
2020/10/28 530 534 520 528 2,900
2020/10/27 522 536 514 534 7,800
2020/10/26 518 523 518 523 1,600
2020/10/23 515 520 514 520 4,300
2020/10/22 516 524 508 524 4,900
2020/10/21 529 532 522 524 4,200
2020/10/20 532 534 520 529 8,800
2020/10/19 531 543 531 535 2,500
2020/10/16 552 555 536 540 7,200
2020/10/15 567 567 553 556 5,500
2020/10/14 560 563 553 557 9,100
2020/10/13 575 609 551 552 16,300
2020/10/12 610 610 558 573 35,800
2020/10/09 661 745 585 612 110,600
2020/10/08 551 651 551 651 41,100
2020/10/07 536 556 536 551 9,300
2020/10/06 527 541 520 536 9,100
2020/10/05 541 541 520 526 4,500
2020/10/02 534 550 529 529 6,200
2020/09/30 570 581 543 543 10,100
2020/09/29 583 590 571 571 6,600
2020/09/28 595 600 573 583 6,200
2020/09/25 597 606 578 600 14,600
2020/09/24 642 642 606 607 9,000
2020/09/23 651 659 634 643 8,000
2020/09/18 654 662 651 651 4,400
2020/09/17 657 665 657 665 7,900
2020/09/16 665 667 654 657 10,900
2020/09/15 656 675 654 655 7,900
2020/09/14 663 697 663 666 10,700
2020/09/11 674 694 674 683 13,500
2020/09/10 674 705 674 694 16,100
2020/09/09 660 688 654 670 27,700
2020/09/08 654 735 645 689 139,100
2020/09/07 683 683 630 635 72,200
2020/09/04 730 873 684 708 421,300
2020/09/03 698 723 627 723 131,400
2020/09/02 519 623 519 623 88,100
2020/09/01 524 538 523 523 3,000
2020/08/31 510 533 510 523 5,300
2020/08/28 541 541 507 520 7,900
2020/08/27 535 540 529 532 5,900
2020/08/26 543 544 534 535 8,200
2020/08/25 520 560 517 543 17,300
2020/08/24 555 555 511 515 19,200
2020/08/21 586 589 550 551 21,900
2020/08/20 625 629 563 590 28,000
2020/08/19 639 641 600 620 74,300
2020/08/18 554 648 548 648 134,700
2020/08/17 461 548 461 548 45,400
2020/08/14 459 468 458 468 3,200
2020/08/13 447 478 447 461 11,100
2020/08/12 445 452 440 447 21,600
2020/08/11 473 473 451 461 11,700
2020/08/07 451 473 451 473 11,000
2020/08/06 482 489 435 443 7,300
2020/08/05 497 500 480 485 13,400
2020/08/04 444 492 444 489 23,600
2020/08/03 475 475 449 449 15,300
2020/07/31 520 520 460 475 27,200
2020/07/30 550 550 521 521 14,400
2020/07/29 557 558 551 552 5,600
2020/07/28 554 561 551 557 6,700
2020/07/27 551 563 551 554 6,700
2020/07/22 564 566 553 560 15,700
2020/07/21 598 602 565 570 29,500
2020/07/20 653 654 607 610 17,800
2020/07/17 658 659 651 651 5,700
2020/07/16 660 680 658 658 6,500
2020/07/15 661 666 659 661 3,700
2020/07/14 658 664 658 660 3,600
2020/07/13 661 671 660 660 6,100
2020/07/10 671 680 663 663 7,500
2020/07/09 708 708 677 681 5,800
2020/07/08 678 705 678 700 16,500
2020/07/07 662 676 660 676 7,400
2020/07/06 665 670 652 662 12,300
2020/07/03 674 693 668 670 24,400
2020/07/02 750 751 679 684 20,100
2020/07/01 763 777 750 750 5,800
2020/06/30 775 788 760 765 5,500
2020/06/29 794 811 760 774 8,700
2020/06/26 852 853 815 815 10,200
2020/06/25 816 857 815 853 15,300
2020/06/24 845 853 825 826 11,900
2020/06/23 822 936 807 850 62,000
2020/06/22 749 812 749 792 27,300
2020/06/19 760 761 749 753 12,300
2020/06/18 774 774 750 759 19,100
2020/06/17 802 802 776 778 17,700
2020/06/16 829 834 789 801 29,600
2020/06/15 857 874 803 829 31,100
2020/06/12 883 892 870 881 9,000
2020/06/11 904 917 903 903 8,300
2020/06/10 891 920 890 909 18,400
2020/06/09 901 905 895 896 18,300
2020/06/08 944 944 883 912 58,200
2020/06/05 969 974 946 946 39,700
2020/06/04 1,000 1,002 976 978 22,400
2020/06/03 1,004 1,006 1,000 1,000 11,500
2020/06/02 1,004 1,007 1,001 1,004 16,700
2020/06/01 1,005 1,008 1,002 1,002 14,300
2020/05/29 1,005 1,013 1,000 1,003 12,500
2020/05/28 1,003 1,009 988 1,003 31,100
2020/05/27 1,010 1,025 1,000 1,014 33,800
2020/05/26 1,026 1,068 1,003 1,025 169,700
2020/05/25 1,146 1,146 1,146 1,146 5,500
2020/05/22 1,437 1,446 1,437 1,446 500
2020/05/21 1,445 1,450 1,425 1,437 2,100
2020/05/20 1,439 1,440 1,418 1,429 1,500
2020/05/19 1,424 1,424 1,416 1,416 900
2020/05/18 1,421 1,424 1,408 1,424 1,000
2020/05/15 1,434 1,434 1,425 1,425 700
2020/05/14 1,434 1,434 1,434 1,434 300
2020/05/13 1,431 1,434 1,431 1,434 200
2020/05/12 1,440 1,446 1,440 1,446 900
2020/05/11 1,410 1,431 1,410 1,419 2,800
2020/05/08 1,410 1,420 1,407 1,410 1,400
2020/05/07 1,425 1,425 1,403 1,403 1,500
2020/05/01 1,407 1,407 1,403 1,405 1,000
2020/04/30 1,417 1,417 1,406 1,406 1,800
2020/04/27 1,419 1,419 1,400 1,416 1,000
2020/04/24 1,413 1,413 1,402 1,402 500
2020/04/22 1,413 1,413 1,395 1,399 800
2020/04/21 1,419 1,419 1,410 1,412 700
2020/04/20 1,423 1,423 1,405 1,405 700
2020/04/17 1,415 1,415 1,400 1,403 700
2020/04/16 1,410 1,418 1,398 1,415 700
2020/04/15 1,393 1,422 1,393 1,420 800
2020/04/14 1,410 1,430 1,393 1,393 600
2020/04/13 1,360 1,430 1,358 1,410 2,000
2020/04/10 1,415 1,420 1,415 1,420 900
2020/04/09 1,370 1,415 1,370 1,415 1,200
2020/04/08 1,356 1,382 1,355 1,370 1,100
2020/04/07 1,350 1,381 1,350 1,358 1,700
2020/04/06 1,360 1,360 1,338 1,347 1,700
2020/04/03 1,400 1,403 1,381 1,381 1,100
2020/04/02 1,401 1,420 1,400 1,400 3,000
2020/04/01 1,440 1,449 1,404 1,420 1,700
2020/03/31 1,436 1,440 1,436 1,436 800
2020/03/30 1,435 1,460 1,415 1,433 6,300
2020/03/27 1,595 1,595 1,577 1,577 6,000
2020/03/26 1,580 1,597 1,569 1,569 3,900
2020/03/25 1,569 1,590 1,569 1,580 4,900
2020/03/24 1,533 1,560 1,530 1,560 5,500
2020/03/23 1,525 1,533 1,510 1,533 2,300
2020/03/19 1,525 1,535 1,518 1,525 1,900
2020/03/18 1,500 1,530 1,500 1,505 4,100
2020/03/17 1,430 1,499 1,400 1,495 3,800
2020/03/16 1,482 1,509 1,481 1,485 2,600
2020/03/13 1,400 1,460 1,400 1,450 5,900
2020/03/12 1,580 1,580 1,459 1,499 2,300
2020/03/11 1,579 1,579 1,500 1,551 1,300
2020/03/10 1,425 1,560 1,401 1,526 4,800
2020/03/09 1,500 1,581 1,451 1,455 3,200
2020/03/06 1,590 1,590 1,554 1,583 1,200
2020/03/05 1,554 1,593 1,554 1,591 2,200
2020/03/04 1,550 1,598 1,550 1,590 1,400
2020/03/03 1,639 1,639 1,560 1,569 4,500
2020/03/02 1,400 1,584 1,400 1,575 5,700
2020/02/28 1,479 1,479 1,402 1,421 11,500
2020/02/27 1,640 1,649 1,534 1,534 7,700
2020/02/26 1,681 1,681 1,648 1,656 4,200
2020/02/25 1,681 1,698 1,680 1,682 2,800
2020/02/21 1,692 1,700 1,689 1,698 1,300
2020/02/20 1,690 1,698 1,690 1,693 400
2020/02/19 1,691 1,699 1,687 1,688 900
2020/02/18 1,706 1,706 1,691 1,691 3,400
2020/02/17 1,714 1,714 1,700 1,704 1,900
2020/02/14 1,718 1,718 1,711 1,717 1,100
2020/02/13 1,718 1,718 1,718 1,718 200
2020/02/12 1,725 1,725 1,707 1,709 900
2020/02/10 1,722 1,722 1,722 1,722 200
2020/02/07 1,732 1,732 1,722 1,727 500
2020/02/06 1,729 1,731 1,721 1,721 1,100
2020/02/05 1,713 1,729 1,713 1,720 1,500
2020/02/04 1,701 1,716 1,701 1,716 1,400
2020/02/03 1,705 1,705 1,697 1,700 3,500
2020/01/31 1,702 1,716 1,702 1,705 1,100
2020/01/30 1,722 1,729 1,705 1,705 2,200
2020/01/29 1,715 1,730 1,715 1,722 700
2020/01/28 1,710 1,711 1,705 1,707 900
2020/01/27 1,725 1,725 1,710 1,710 1,500
2020/01/24 1,726 1,727 1,720 1,727 1,200
2020/01/23 1,743 1,743 1,726 1,728 1,500
2020/01/22 1,740 1,746 1,731 1,743 1,600
2020/01/21 1,753 1,753 1,722 1,736 2,600
2020/01/20 1,745 1,750 1,743 1,750 3,100
2020/01/17 1,729 1,739 1,729 1,738 3,300
2020/01/16 1,720 1,726 1,720 1,726 2,300
2020/01/15 1,710 1,720 1,710 1,718 3,100
2020/01/14 1,700 1,707 1,700 1,707 3,100
2020/01/10 1,698 1,701 1,690 1,700 3,100
2020/01/09 1,689 1,696 1,685 1,695 3,400
2020/01/08 1,685 1,686 1,678 1,678 1,400
2020/01/07 1,674 1,689 1,674 1,688 3,300
2020/01/06 1,675 1,675 1,661 1,670 1,700

このページの先頭へ