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
2021/12/30 390 397 387 397 1,200
2021/12/29 391 403 390 403 1,100
2021/12/28 388 388 387 387 3,200
2021/12/27 387 388 387 387 5,200
2021/12/24 387 387 387 387 6,400
2021/12/23 389 389 387 387 2,000
2021/12/22 387 388 387 387 4,500
2021/12/21 389 389 387 387 6,800
2021/12/20 390 390 387 387 6,900
2021/12/17 388 394 387 387 7,700
2021/12/16 395 395 389 393 1,100
2021/12/15 391 399 387 398 8,200
2021/12/14 370 406 361 399 36,400
2021/12/13 357 360 355 355 2,300
2021/12/10 362 363 357 357 1,900
2021/12/09 368 375 368 368 1,500
2021/12/08 357 375 357 374 3,800
2021/12/07 360 366 360 360 1,900
2021/12/06 364 364 360 360 1,300
2021/12/03 364 368 358 364 3,600
2021/12/02 366 366 360 364 1,100
2021/12/01 365 377 363 370 1,300
2021/11/30 377 377 370 370 2,900
2021/11/29 380 380 366 370 2,200
2021/11/26 389 390 381 381 3,500
2021/11/25 386 392 386 388 1,500
2021/11/24 385 393 385 388 2,000
2021/11/22 393 393 393 393 1,100
2021/11/19 392 392 385 388 1,500
2021/11/18 393 393 385 392 2,500
2021/11/17 387 400 387 393 5,100
2021/11/16 384 400 384 393 2,100
2021/11/15 392 396 382 383 3,500
2021/11/12 397 398 395 396 600
2021/11/11 395 397 394 397 900
2021/11/10 397 401 397 400 1,000
2021/11/09 396 397 396 397 200
2021/11/08 400 401 395 395 1,000
2021/11/05 395 400 395 400 2,100
2021/11/04 399 400 392 400 1,700
2021/11/02 392 401 385 399 5,300
2021/11/01 395 395 390 390 800
2021/10/29 387 392 384 392 2,600
2021/10/28 392 394 383 390 1,800
2021/10/27 398 398 398 398 100
2021/10/26 401 401 383 398 1,800
2021/10/25 410 410 395 396 1,000
2021/10/22 400 408 400 408 2,500
2021/10/21 400 400 393 393 1,300
2021/10/20 398 400 393 400 1,500
2021/10/19 397 400 397 400 1,400
2021/10/18 400 400 396 399 1,900
2021/10/15 395 395 375 394 5,000
2021/10/14 391 396 391 394 5,600
2021/10/13 402 402 399 399 600
2021/10/12 403 404 398 398 2,500
2021/10/11 400 405 399 404 1,500
2021/10/08 404 405 403 403 800
2021/10/07 407 407 399 399 200
2021/10/06 399 399 399 399 300
2021/10/05 405 405 395 400 1,900
2021/10/04 413 413 407 407 700
2021/10/01 413 413 406 406 1,600
2021/09/30 401 414 401 414 3,000
2021/09/29 400 404 400 402 900
2021/09/28 406 409 403 405 2,100
2021/09/27 406 411 401 405 8,300
2021/09/24 405 409 405 406 1,800
2021/09/22 410 410 403 405 1,100
2021/09/21 403 410 401 409 2,700
2021/09/17 422 422 403 403 4,400
2021/09/16 425 425 414 414 1,700
2021/09/15 436 436 421 421 4,500
2021/09/14 430 441 429 430 5,300
2021/09/13 421 430 421 423 3,200
2021/09/10 422 430 419 419 2,700
2021/09/09 421 427 412 418 5,900
2021/09/08 412 460 409 432 27,700
2021/09/07 409 412 407 412 3,000
2021/09/06 410 410 400 409 3,100
2021/09/03 401 404 400 404 1,500
2021/09/02 399 399 399 399 100
2021/09/01 402 406 394 406 5,700
2021/08/31 405 405 405 405 100
2021/08/30 394 403 394 403 3,000
2021/08/27 396 396 394 394 300
2021/08/26 395 395 393 393 200
2021/08/25 396 396 393 393 700
2021/08/24 395 400 394 395 1,100
2021/08/23 395 395 393 393 700
2021/08/20 403 403 395 395 600
2021/08/19 405 405 398 398 300
2021/08/18 404 405 404 405 1,000
2021/08/17 404 404 397 400 2,100
2021/08/16 393 413 393 413 6,800
2021/08/13 397 404 395 397 4,500
2021/08/12 399 404 398 400 3,800
2021/08/11 400 400 388 395 4,500
2021/08/10 405 405 402 402 2,000
2021/08/06 410 410 405 405 3,300
2021/08/05 406 410 406 410 400
2021/08/04 403 412 403 412 1,100
2021/08/03 403 404 403 403 1,400
2021/08/02 410 412 410 412 800
2021/07/30 404 412 402 412 1,600
2021/07/29 404 405 404 405 1,100
2021/07/28 410 416 407 407 2,700
2021/07/27 409 409 406 406 1,000
2021/07/26 406 411 406 406 800
2021/07/21 408 412 406 406 1,400
2021/07/20 414 419 406 411 2,000
2021/07/19 415 416 405 416 7,300
2021/07/16 417 417 415 416 400
2021/07/15 416 421 415 421 400
2021/07/14 421 421 415 417 500
2021/07/13 417 420 417 418 1,700
2021/07/12 417 418 417 418 600
2021/07/09 413 418 410 418 4,800
2021/07/08 420 424 414 420 1,800
2021/07/07 422 428 420 428 1,000
2021/07/06 425 425 416 425 2,500
2021/07/05 432 438 414 425 3,500
2021/07/02 430 433 430 431 2,800
2021/07/01 443 443 430 431 1,400
2021/06/30 432 448 432 437 1,200
2021/06/29 434 434 434 434 400
2021/06/28 437 443 435 435 600
2021/06/25 439 445 433 445 2,700
2021/06/24 440 448 437 444 2,600
2021/06/23 452 458 444 458 800
2021/06/22 436 455 436 452 1,900
2021/06/21 437 437 431 434 1,000
2021/06/18 450 450 445 445 700
2021/06/17 450 455 450 451 3,600
2021/06/16 445 459 442 451 1,800
2021/06/15 455 464 440 451 2,900
2021/06/14 452 475 445 460 3,600
2021/06/11 451 465 451 452 3,800
2021/06/10 478 487 457 457 4,800
2021/06/09 448 491 448 474 24,200
2021/06/08 452 452 438 449 1,500
2021/06/07 454 456 434 452 2,500
2021/06/04 447 451 434 451 2,800
2021/06/03 433 448 433 447 1,500
2021/06/02 463 463 433 439 8,300
2021/06/01 489 489 430 439 20,700
2021/05/31 427 492 414 449 32,500
2021/05/28 409 413 409 412 2,500
2021/05/27 408 409 408 409 800
2021/05/26 408 413 408 408 700
2021/05/25 408 415 407 410 2,600
2021/05/24 413 419 404 405 5,400
2021/05/21 414 420 413 413 1,700
2021/05/20 414 416 414 416 1,700
2021/05/19 427 427 411 415 1,300
2021/05/18 409 423 409 419 1,700
2021/05/17 416 418 416 416 2,900
2021/05/14 411 427 411 422 3,000
2021/05/13 413 418 406 408 7,500
2021/05/12 425 425 417 417 3,100
2021/05/11 436 439 428 428 2,900
2021/05/10 433 437 429 429 4,300
2021/05/07 429 429 429 429 100
2021/05/06 430 435 427 435 2,100
2021/04/30 430 430 421 427 4,800
2021/04/28 426 435 425 433 1,300
2021/04/27 432 432 425 429 3,600
2021/04/26 423 440 423 432 4,200
2021/04/23 448 448 436 445 2,000
2021/04/22 454 462 450 450 2,300
2021/04/21 449 450 438 438 1,700
2021/04/20 451 459 446 449 3,300
2021/04/19 464 464 451 460 6,200
2021/04/16 464 470 464 465 1,400
2021/04/15 473 481 461 464 3,400
2021/04/14 480 480 473 474 1,000
2021/04/13 480 481 480 480 3,300
2021/04/12 483 484 480 480 1,300
2021/04/09 472 493 465 484 3,100
2021/04/08 476 481 472 472 1,300
2021/04/07 489 489 474 476 4,000
2021/04/06 483 488 480 480 5,900
2021/04/05 482 490 482 489 1,800
2021/04/02 505 505 475 490 11,500
2021/04/01 491 503 491 498 3,200
2021/03/31 500 507 490 498 3,200
2021/03/30 502 516 499 501 3,300
2021/03/29 532 533 502 502 3,700
2021/03/26 509 513 497 502 2,500
2021/03/25 508 508 489 498 3,600
2021/03/24 522 522 499 508 8,700
2021/03/23 525 538 515 519 6,900
2021/03/22 545 545 519 525 12,800
2021/03/19 506 541 504 538 21,600
2021/03/18 492 518 492 498 8,900
2021/03/17 484 493 484 492 5,500
2021/03/16 485 487 480 484 7,000
2021/03/15 482 500 481 482 8,600
2021/03/12 484 486 474 482 9,000
2021/03/11 497 504 488 489 6,900
2021/03/10 500 500 489 490 5,200
2021/03/09 503 510 490 500 14,700
2021/03/08 519 519 492 497 22,300
2021/03/05 533 549 505 518 24,100
2021/03/04 559 609 520 533 210,000
2021/03/03 654 654 509 509 316,200
2021/03/02 489 554 486 554 94,000
2021/03/01 455 476 455 474 17,200
2021/02/26 452 452 445 452 6,400
2021/02/25 446 455 441 445 4,800
2021/02/24 425 455 425 455 20,800
2021/02/22 431 431 421 425 3,100
2021/02/19 420 429 415 425 3,300
2021/02/18 424 429 420 424 3,900
2021/02/17 425 425 421 422 8,200
2021/02/16 427 437 425 428 3,600
2021/02/15 445 446 435 435 5,900
2021/02/12 444 447 432 437 5,100
2021/02/10 429 444 429 444 8,500
2021/02/09 435 446 429 429 7,800
2021/02/08 430 433 427 430 5,400
2021/02/05 424 429 420 425 3,800
2021/02/04 419 426 419 425 1,300
2021/02/03 427 427 420 420 4,100
2021/02/02 412 428 412 424 2,800
2021/02/01 413 415 413 413 600
2021/01/29 412 414 411 412 4,300
2021/01/28 415 416 415 416 800
2021/01/27 417 426 417 417 2,200
2021/01/26 424 428 416 416 1,800
2021/01/25 417 432 416 417 2,400
2021/01/22 410 415 409 414 1,500
2021/01/21 424 424 416 416 2,200
2021/01/20 425 425 411 419 2,800
2021/01/19 422 428 420 420 7,200
2021/01/18 428 432 426 427 1,800
2021/01/15 428 439 428 430 900
2021/01/14 422 440 422 433 2,600
2021/01/13 426 439 423 430 3,800
2021/01/12 430 443 421 422 2,600
2021/01/08 435 435 410 422 7,300
2021/01/07 416 465 415 438 8,300
2021/01/06 413 433 413 417 4,500
2021/01/05 428 428 402 416 4,600
2021/01/04 451 455 432 437 13,200

このページの先頭へ