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 |
---|---|---|---|---|---|
2022/12/30 | 711 | 717 | 711 | 717 | 1,000 |
2022/12/29 | 719 | 719 | 707 | 707 | 1,300 |
2022/12/28 | 717 | 722 | 710 | 712 | 6,100 |
2022/12/27 | 716 | 716 | 711 | 712 | 1,900 |
2022/12/26 | 710 | 715 | 710 | 713 | 2,600 |
2022/12/23 | 707 | 710 | 705 | 710 | 2,300 |
2022/12/22 | 708 | 709 | 707 | 708 | 1,700 |
2022/12/21 | 701 | 707 | 701 | 705 | 1,900 |
2022/12/20 | 703 | 708 | 700 | 700 | 3,300 |
2022/12/19 | 701 | 703 | 700 | 703 | 1,300 |
2022/12/16 | 705 | 706 | 704 | 704 | 800 |
2022/12/15 | 708 | 708 | 705 | 705 | 1,800 |
2022/12/14 | 705 | 705 | 700 | 701 | 900 |
2022/12/13 | 700 | 701 | 700 | 700 | 700 |
2022/12/12 | 705 | 705 | 695 | 695 | 1,600 |
2022/12/09 | 699 | 700 | 699 | 700 | 300 |
2022/12/08 | 700 | 710 | 695 | 695 | 2,200 |
2022/12/07 | 714 | 714 | 687 | 707 | 3,400 |
2022/12/06 | 682 | 710 | 682 | 710 | 7,800 |
2022/12/05 | 687 | 688 | 682 | 682 | 1,300 |
2022/12/02 | 680 | 689 | 679 | 680 | 6,700 |
2022/12/01 | 663 | 678 | 663 | 678 | 3,500 |
2022/11/30 | 656 | 656 | 655 | 655 | 1,000 |
2022/11/29 | 659 | 659 | 656 | 656 | 1,800 |
2022/11/28 | 653 | 659 | 653 | 659 | 3,900 |
2022/11/25 | 651 | 651 | 648 | 648 | 2,300 |
2022/11/24 | 647 | 654 | 647 | 652 | 1,100 |
2022/11/22 | 643 | 647 | 640 | 646 | 1,300 |
2022/11/21 | 643 | 643 | 640 | 642 | 400 |
2022/11/18 | 639 | 643 | 635 | 643 | 600 |
2022/11/17 | 636 | 639 | 636 | 639 | 200 |
2022/11/16 | 635 | 645 | 635 | 636 | 800 |
2022/11/15 | 641 | 644 | 636 | 636 | 4,300 |
2022/11/14 | 639 | 653 | 638 | 645 | 4,100 |
2022/11/11 | 645 | 653 | 645 | 653 | 1,700 |
2022/11/10 | 652 | 652 | 643 | 652 | 3,000 |
2022/11/09 | 649 | 649 | 638 | 648 | 3,100 |
2022/11/08 | 640 | 652 | 640 | 642 | 4,200 |
2022/11/07 | 637 | 641 | 630 | 638 | 4,000 |
2022/11/04 | 632 | 638 | 627 | 628 | 4,500 |
2022/11/02 | 625 | 628 | 623 | 627 | 2,300 |
2022/11/01 | 620 | 622 | 616 | 622 | 3,000 |
2022/10/31 | 616 | 623 | 615 | 621 | 3,000 |
2022/10/28 | 614 | 616 | 614 | 615 | 1,600 |
2022/10/27 | 611 | 613 | 611 | 613 | 300 |
2022/10/26 | 612 | 612 | 612 | 612 | 400 |
2022/10/25 | 615 | 615 | 612 | 612 | 800 |
2022/10/24 | 614 | 614 | 609 | 610 | 1,900 |
2022/10/21 | 613 | 614 | 610 | 614 | 2,200 |
2022/10/20 | 613 | 613 | 610 | 610 | 1,400 |
2022/10/19 | 614 | 614 | 610 | 613 | 2,900 |
2022/10/18 | 615 | 615 | 610 | 610 | 2,700 |
2022/10/17 | 615 | 615 | 612 | 613 | 1,300 |
2022/10/14 | 610 | 611 | 610 | 610 | 700 |
2022/10/13 | 614 | 614 | 610 | 610 | 400 |
2022/10/12 | 609 | 614 | 609 | 614 | 1,800 |
2022/10/11 | 614 | 614 | 612 | 612 | 3,100 |
2022/10/07 | 610 | 612 | 609 | 609 | 1,900 |
2022/10/06 | 612 | 612 | 609 | 609 | 1,300 |
2022/10/05 | 610 | 611 | 610 | 611 | 300 |
2022/10/04 | 612 | 612 | 610 | 611 | 1,000 |
2022/10/03 | 610 | 612 | 608 | 612 | 1,300 |
2022/09/30 | 614 | 614 | 608 | 610 | 1,400 |
2022/09/29 | 611 | 611 | 608 | 610 | 1,900 |
2022/09/28 | 612 | 612 | 607 | 612 | 3,500 |
2022/09/27 | 610 | 613 | 610 | 613 | 1,500 |
2022/09/26 | 612 | 615 | 609 | 615 | 2,100 |
2022/09/22 | 614 | 618 | 614 | 618 | 1,000 |
2022/09/21 | 615 | 617 | 615 | 617 | 700 |
2022/09/20 | 615 | 618 | 614 | 618 | 3,600 |
2022/09/16 | 610 | 614 | 607 | 614 | 1,600 |
2022/09/15 | 614 | 614 | 612 | 613 | 800 |
2022/09/14 | 607 | 613 | 607 | 613 | 2,000 |
2022/09/13 | 610 | 612 | 609 | 609 | 600 |
2022/09/12 | 609 | 610 | 609 | 610 | 300 |
2022/09/09 | 609 | 609 | 608 | 608 | 1,200 |
2022/09/08 | 609 | 609 | 609 | 609 | 1,000 |
2022/09/07 | 612 | 612 | 606 | 606 | 1,100 |
2022/09/06 | 610 | 614 | 610 | 614 | 900 |
2022/09/05 | 614 | 615 | 614 | 615 | 300 |
2022/09/02 | 616 | 616 | 610 | 610 | 1,200 |
2022/09/01 | 615 | 617 | 613 | 613 | 1,500 |
2022/08/31 | 614 | 619 | 612 | 614 | 1,700 |
2022/08/30 | 611 | 620 | 611 | 612 | 1,100 |
2022/08/29 | 606 | 615 | 606 | 611 | 4,100 |
2022/08/26 | 610 | 610 | 609 | 609 | 2,700 |
2022/08/25 | 609 | 610 | 609 | 609 | 3,800 |
2022/08/24 | 607 | 607 | 606 | 606 | 200 |
2022/08/23 | 607 | 607 | 604 | 607 | 400 |
2022/08/22 | 602 | 606 | 602 | 606 | 4,000 |
2022/08/19 | 615 | 615 | 600 | 601 | 13,000 |
2022/08/18 | 610 | 614 | 610 | 613 | 1,300 |
2022/08/17 | 610 | 612 | 600 | 610 | 12,200 |
2022/08/16 | 612 | 612 | 607 | 610 | 1,900 |
2022/08/15 | 615 | 615 | 607 | 607 | 3,100 |
2022/08/12 | 607 | 614 | 607 | 614 | 1,300 |
2022/08/10 | 611 | 613 | 607 | 607 | 2,700 |
2022/08/09 | 607 | 611 | 607 | 611 | 800 |
2022/08/08 | 611 | 611 | 609 | 611 | 1,300 |
2022/08/05 | 608 | 610 | 607 | 607 | 700 |
2022/08/04 | 613 | 613 | 608 | 608 | 600 |
2022/08/03 | 610 | 612 | 609 | 612 | 1,200 |
2022/08/02 | 606 | 611 | 606 | 611 | 1,700 |
2022/08/01 | 607 | 614 | 606 | 614 | 1,100 |
2022/07/29 | 615 | 615 | 607 | 607 | 2,400 |
2022/07/28 | 609 | 610 | 606 | 606 | 1,900 |
2022/07/27 | 610 | 610 | 610 | 610 | 600 |
2022/07/26 | 614 | 614 | 605 | 610 | 1,600 |
2022/07/25 | 604 | 607 | 604 | 606 | 1,300 |
2022/07/22 | 610 | 610 | 606 | 606 | 500 |
2022/07/21 | 613 | 614 | 606 | 614 | 3,000 |
2022/07/20 | 610 | 616 | 610 | 611 | 3,000 |
2022/07/19 | 613 | 613 | 609 | 610 | 900 |
2022/07/15 | 603 | 609 | 602 | 602 | 1,900 |
2022/07/14 | 605 | 606 | 602 | 605 | 2,800 |
2022/07/13 | 610 | 620 | 603 | 605 | 8,900 |
2022/07/12 | 603 | 603 | 603 | 603 | 200 |
2022/07/11 | 606 | 606 | 603 | 603 | 800 |
2022/07/08 | 600 | 609 | 600 | 600 | 2,300 |
2022/07/07 | 600 | 600 | 592 | 599 | 2,200 |
2022/07/06 | 600 | 603 | 600 | 602 | 2,000 |
2022/07/05 | 595 | 598 | 594 | 595 | 2,600 |
2022/07/04 | 600 | 612 | 595 | 600 | 4,700 |
2022/07/01 | 601 | 612 | 595 | 595 | 6,200 |
2022/06/30 | 606 | 614 | 603 | 603 | 4,100 |
2022/06/29 | 635 | 702 | 590 | 616 | 54,200 |
2022/06/28 | 591 | 665 | 591 | 635 | 21,600 |
2022/06/27 | 615 | 636 | 561 | 593 | 43,400 |
2022/06/24 | 613 | 614 | 600 | 609 | 9,700 |
2022/06/23 | 599 | 613 | 598 | 613 | 7,700 |
2022/06/22 | 601 | 606 | 592 | 599 | 8,200 |
2022/06/21 | 583 | 611 | 576 | 600 | 21,300 |
2022/06/20 | 574 | 577 | 569 | 576 | 3,800 |
2022/06/17 | 551 | 572 | 551 | 572 | 4,000 |
2022/06/16 | 558 | 570 | 550 | 551 | 4,300 |
2022/06/15 | 546 | 557 | 546 | 556 | 2,000 |
2022/06/14 | 555 | 555 | 543 | 555 | 4,500 |
2022/06/13 | 549 | 556 | 541 | 555 | 2,100 |
2022/06/10 | 543 | 549 | 540 | 549 | 1,300 |
2022/06/09 | 546 | 546 | 540 | 543 | 2,900 |
2022/06/08 | 550 | 552 | 540 | 546 | 6,700 |
2022/06/07 | 540 | 550 | 536 | 549 | 6,800 |
2022/06/06 | 534 | 540 | 534 | 540 | 2,600 |
2022/06/03 | 530 | 530 | 524 | 525 | 2,200 |
2022/06/02 | 523 | 531 | 523 | 526 | 1,800 |
2022/06/01 | 527 | 527 | 519 | 520 | 1,500 |
2022/05/31 | 513 | 525 | 513 | 525 | 3,000 |
2022/05/30 | 519 | 519 | 513 | 513 | 800 |
2022/05/27 | 512 | 516 | 512 | 512 | 3,900 |
2022/05/26 | 516 | 522 | 511 | 518 | 7,700 |
2022/05/25 | 517 | 518 | 517 | 518 | 1,000 |
2022/05/24 | 519 | 519 | 516 | 518 | 1,700 |
2022/05/23 | 520 | 520 | 517 | 520 | 1,600 |
2022/05/20 | 520 | 526 | 518 | 518 | 2,700 |
2022/05/19 | 519 | 520 | 516 | 520 | 1,800 |
2022/05/18 | 523 | 523 | 513 | 519 | 2,200 |
2022/05/17 | 516 | 519 | 515 | 519 | 1,100 |
2022/05/16 | 513 | 522 | 513 | 520 | 1,300 |
2022/05/13 | 509 | 518 | 508 | 509 | 2,700 |
2022/05/12 | 515 | 517 | 510 | 510 | 1,600 |
2022/05/11 | 518 | 526 | 510 | 517 | 3,700 |
2022/05/10 | 518 | 524 | 517 | 524 | 1,200 |
2022/05/09 | 520 | 524 | 518 | 518 | 2,200 |
2022/05/06 | 526 | 526 | 520 | 523 | 2,200 |
2022/05/02 | 523 | 525 | 523 | 523 | 600 |
2022/04/28 | 510 | 520 | 508 | 520 | 3,500 |
2022/04/27 | 512 | 512 | 502 | 510 | 3,100 |
2022/04/26 | 524 | 524 | 510 | 512 | 4,100 |
2022/04/25 | 520 | 524 | 515 | 524 | 3,100 |
2022/04/22 | 525 | 525 | 520 | 521 | 1,200 |
2022/04/21 | 524 | 525 | 520 | 525 | 1,800 |
2022/04/20 | 525 | 527 | 521 | 524 | 2,900 |
2022/04/19 | 521 | 525 | 521 | 522 | 1,200 |
2022/04/18 | 526 | 527 | 521 | 521 | 5,100 |
2022/04/15 | 536 | 536 | 527 | 527 | 2,400 |
2022/04/14 | 540 | 540 | 526 | 526 | 3,100 |
2022/04/13 | 535 | 540 | 531 | 540 | 1,700 |
2022/04/12 | 526 | 532 | 525 | 530 | 1,900 |
2022/04/11 | 544 | 544 | 525 | 535 | 2,400 |
2022/04/08 | 540 | 542 | 540 | 542 | 1,200 |
2022/04/07 | 532 | 532 | 528 | 532 | 2,300 |
2022/04/06 | 531 | 536 | 530 | 533 | 3,800 |
2022/04/05 | 535 | 540 | 530 | 530 | 3,100 |
2022/04/04 | 525 | 536 | 524 | 529 | 9,800 |
2022/04/01 | 547 | 547 | 526 | 530 | 7,200 |
2022/03/31 | 556 | 556 | 546 | 547 | 4,600 |
2022/03/30 | 556 | 558 | 541 | 546 | 22,100 |
2022/03/29 | 596 | 602 | 585 | 602 | 34,100 |
2022/03/28 | 601 | 601 | 590 | 596 | 29,000 |
2022/03/25 | 610 | 610 | 596 | 600 | 20,500 |
2022/03/24 | 597 | 610 | 593 | 602 | 24,200 |
2022/03/23 | 594 | 594 | 582 | 593 | 9,700 |
2022/03/22 | 572 | 600 | 568 | 586 | 35,300 |
2022/03/18 | 608 | 610 | 565 | 579 | 66,800 |
2022/03/17 | 615 | 649 | 601 | 608 | 94,000 |
2022/03/16 | 700 | 732 | 590 | 600 | 471,400 |
2022/03/15 | 480 | 480 | 480 | 480 | 8,500 |
2022/03/14 | 400 | 400 | 400 | 400 | 5,000 |
2022/03/11 | 323 | 323 | 315 | 320 | 2,900 |
2022/03/10 | 322 | 330 | 316 | 325 | 6,200 |
2022/03/09 | 322 | 322 | 316 | 321 | 3,200 |
2022/03/08 | 329 | 329 | 321 | 322 | 1,100 |
2022/03/07 | 330 | 333 | 318 | 333 | 6,300 |
2022/03/04 | 335 | 335 | 323 | 333 | 3,200 |
2022/03/03 | 335 | 335 | 334 | 335 | 1,300 |
2022/03/02 | 341 | 349 | 332 | 337 | 5,100 |
2022/03/01 | 335 | 352 | 335 | 349 | 11,900 |
2022/02/28 | 338 | 340 | 321 | 340 | 6,900 |
2022/02/25 | 318 | 339 | 318 | 329 | 13,500 |
2022/02/24 | 352 | 352 | 313 | 316 | 34,600 |
2022/02/22 | 386 | 390 | 352 | 352 | 73,400 |
2022/02/21 | 434 | 450 | 418 | 418 | 100,500 |
2022/02/18 | 496 | 536 | 477 | 498 | 233,700 |
2022/02/17 | 381 | 456 | 381 | 456 | 136,800 |
2022/02/16 | 368 | 378 | 361 | 376 | 1,200 |
2022/02/15 | 356 | 365 | 350 | 360 | 1,400 |
2022/02/14 | 373 | 373 | 356 | 356 | 4,800 |
2022/02/10 | 370 | 442 | 370 | 373 | 28,900 |
2022/02/09 | 358 | 368 | 350 | 368 | 1,700 |
2022/02/08 | 342 | 359 | 342 | 358 | 900 |
2022/02/07 | 335 | 357 | 335 | 341 | 2,200 |
2022/02/04 | 339 | 339 | 332 | 335 | 1,300 |
2022/02/03 | 337 | 339 | 331 | 333 | 1,400 |
2022/02/02 | 333 | 340 | 333 | 334 | 1,100 |
2022/02/01 | 350 | 350 | 329 | 342 | 2,600 |
2022/01/31 | 358 | 358 | 350 | 350 | 1,100 |
2022/01/28 | 358 | 358 | 350 | 350 | 3,100 |
2022/01/27 | 355 | 355 | 351 | 354 | 1,200 |
2022/01/26 | 355 | 355 | 355 | 355 | 100 |
2022/01/24 | 359 | 359 | 359 | 359 | 100 |
2022/01/21 | 355 | 359 | 355 | 359 | 500 |
2022/01/20 | 356 | 361 | 356 | 361 | 1,200 |
2022/01/19 | 366 | 366 | 356 | 356 | 1,000 |
2022/01/18 | 368 | 369 | 361 | 361 | 400 |
2022/01/17 | 365 | 368 | 361 | 366 | 600 |
2022/01/14 | 368 | 368 | 368 | 368 | 300 |
2022/01/13 | 379 | 379 | 373 | 373 | 1,800 |
2022/01/12 | 384 | 384 | 377 | 377 | 600 |
2022/01/11 | 379 | 384 | 377 | 384 | 1,200 |
2022/01/07 | 383 | 388 | 380 | 380 | 1,500 |
2022/01/06 | 387 | 388 | 387 | 388 | 3,100 |
2022/01/05 | 387 | 394 | 387 | 393 | 700 |
2022/01/04 | 390 | 395 | 388 | 395 | 1,200 |