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 |
---|---|---|---|---|---|
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 |
2023/07/03 | 452 | 465 | 449 | 465 | 7,800 |
2023/06/30 | 449 | 453 | 440 | 453 | 11,400 |
2023/06/29 | 458 | 460 | 445 | 450 | 12,800 |
2023/06/28 | 474 | 474 | 455 | 457 | 12,800 |
2023/06/27 | 460 | 477 | 460 | 475 | 11,100 |
2023/06/26 | 448 | 498 | 448 | 463 | 44,200 |
2023/06/23 | 465 | 469 | 450 | 453 | 25,500 |
2023/06/22 | 487 | 491 | 463 | 463 | 49,400 |
2023/06/21 | 536 | 536 | 485 | 495 | 65,100 |
2023/06/20 | 490 | 513 | 481 | 509 | 112,800 |
2023/06/19 | 517 | 571 | 510 | 515 | 436,300 |
2023/06/16 | 490 | 517 | 471 | 491 | 280,200 |
2023/06/15 | 520 | 569 | 439 | 530 | 1,335,000 |
2023/06/14 | 409 | 489 | 409 | 489 | 105,800 |
2023/06/13 | 410 | 410 | 405 | 409 | 1,700 |
2023/06/12 | 405 | 408 | 405 | 405 | 900 |
2023/06/09 | 404 | 405 | 403 | 405 | 4,500 |
2023/06/08 | 404 | 407 | 402 | 407 | 6,400 |
2023/06/07 | 405 | 407 | 404 | 404 | 6,800 |
2023/06/06 | 406 | 407 | 406 | 407 | 300 |
2023/06/05 | 407 | 407 | 405 | 407 | 800 |
2023/06/02 | 404 | 408 | 402 | 407 | 6,800 |
2023/06/01 | 405 | 407 | 403 | 404 | 1,900 |
2023/05/31 | 406 | 407 | 405 | 406 | 2,800 |
2023/05/30 | 406 | 410 | 404 | 408 | 2,100 |
2023/05/29 | 407 | 407 | 404 | 404 | 3,000 |
2023/05/26 | 403 | 408 | 402 | 408 | 3,000 |
2023/05/25 | 404 | 409 | 404 | 406 | 2,500 |
2023/05/24 | 403 | 404 | 402 | 404 | 1,400 |
2023/05/23 | 404 | 406 | 403 | 404 | 1,700 |
2023/05/22 | 403 | 403 | 403 | 403 | 1,300 |
2023/05/19 | 404 | 407 | 403 | 403 | 4,000 |
2023/05/18 | 408 | 408 | 403 | 405 | 5,000 |
2023/05/17 | 404 | 409 | 404 | 407 | 2,400 |
2023/05/16 | 408 | 408 | 402 | 408 | 10,700 |
2023/05/15 | 411 | 420 | 406 | 407 | 3,700 |
2023/05/12 | 403 | 409 | 402 | 403 | 2,300 |
2023/05/11 | 407 | 412 | 402 | 402 | 6,600 |
2023/05/10 | 410 | 412 | 403 | 408 | 3,000 |
2023/05/09 | 407 | 410 | 405 | 406 | 2,800 |
2023/05/08 | 407 | 410 | 401 | 405 | 3,600 |
2023/05/02 | 406 | 407 | 402 | 402 | 6,500 |
2023/05/01 | 418 | 418 | 406 | 409 | 4,400 |
2023/04/28 | 407 | 412 | 404 | 412 | 5,900 |
2023/04/27 | 405 | 418 | 405 | 406 | 2,700 |
2023/04/26 | 406 | 406 | 403 | 405 | 4,600 |
2023/04/25 | 408 | 411 | 405 | 410 | 4,700 |
2023/04/24 | 412 | 440 | 412 | 413 | 11,300 |
2023/04/21 | 426 | 426 | 416 | 416 | 2,900 |
2023/04/20 | 423 | 427 | 418 | 426 | 7,600 |
2023/04/19 | 413 | 423 | 411 | 423 | 9,100 |
2023/04/18 | 412 | 412 | 412 | 412 | 2,600 |
2023/04/17 | 413 | 413 | 406 | 413 | 3,300 |
2023/04/14 | 409 | 412 | 403 | 411 | 2,900 |
2023/04/13 | 410 | 410 | 404 | 404 | 4,200 |
2023/04/12 | 402 | 406 | 402 | 404 | 5,200 |
2023/04/11 | 409 | 410 | 408 | 408 | 3,900 |
2023/04/10 | 403 | 409 | 403 | 408 | 3,500 |
2023/04/07 | 400 | 410 | 400 | 409 | 2,200 |
2023/04/06 | 405 | 405 | 400 | 400 | 3,200 |
2023/04/05 | 404 | 406 | 404 | 405 | 1,800 |
2023/04/04 | 403 | 404 | 402 | 402 | 4,000 |
2023/04/03 | 402 | 408 | 402 | 403 | 3,200 |
2023/03/31 | 418 | 418 | 400 | 400 | 14,100 |
2023/03/30 | 411 | 416 | 410 | 416 | 1,800 |
2023/03/29 | 413 | 428 | 404 | 411 | 13,300 |
2023/03/28 | 431 | 431 | 412 | 419 | 7,200 |
2023/03/27 | 430 | 438 | 427 | 427 | 6,900 |
2023/03/24 | 408 | 468 | 408 | 425 | 54,300 |
2023/03/23 | 410 | 413 | 408 | 408 | 8,900 |
2023/03/22 | 408 | 410 | 404 | 410 | 12,600 |
2023/03/20 | 427 | 431 | 412 | 415 | 11,400 |
2023/03/17 | 440 | 440 | 430 | 435 | 8,300 |
2023/03/16 | 448 | 448 | 440 | 440 | 8,100 |
2023/03/15 | 455 | 455 | 444 | 451 | 5,600 |
2023/03/14 | 445 | 462 | 445 | 447 | 10,000 |
2023/03/13 | 469 | 469 | 440 | 449 | 33,500 |
2023/03/10 | 467 | 471 | 464 | 471 | 11,300 |
2023/03/09 | 468 | 468 | 455 | 463 | 23,000 |
2023/03/08 | 472 | 474 | 467 | 468 | 24,200 |
2023/03/07 | 477 | 483 | 475 | 475 | 18,200 |
2023/03/06 | 486 | 490 | 480 | 481 | 18,300 |
2023/03/03 | 487 | 495 | 475 | 486 | 48,000 |
2023/03/02 | 494 | 498 | 470 | 473 | 105,400 |
2023/03/01 | 545 | 561 | 500 | 503 | 330,700 |
2023/02/28 | 540 | 540 | 540 | 540 | 3,100 |
2023/02/27 | 640 | 640 | 640 | 640 | 5,000 |
2023/02/24 | 779 | 790 | 777 | 790 | 2,600 |
2023/02/22 | 777 | 777 | 770 | 777 | 2,700 |
2023/02/21 | 772 | 779 | 772 | 778 | 1,700 |
2023/02/20 | 770 | 779 | 770 | 779 | 2,600 |
2023/02/17 | 765 | 770 | 765 | 770 | 2,500 |
2023/02/16 | 765 | 768 | 765 | 766 | 1,200 |
2023/02/15 | 768 | 768 | 765 | 765 | 2,000 |
2023/02/14 | 774 | 774 | 766 | 766 | 2,200 |
2023/02/13 | 754 | 766 | 751 | 766 | 3,700 |
2023/02/10 | 764 | 764 | 747 | 757 | 6,500 |
2023/02/09 | 763 | 767 | 763 | 764 | 1,500 |
2023/02/08 | 761 | 763 | 760 | 763 | 2,000 |
2023/02/07 | 763 | 764 | 761 | 761 | 2,200 |
2023/02/06 | 765 | 765 | 763 | 763 | 1,600 |
2023/02/03 | 770 | 772 | 765 | 765 | 1,500 |
2023/02/02 | 762 | 767 | 762 | 767 | 1,200 |
2023/02/01 | 769 | 769 | 765 | 765 | 1,100 |
2023/01/31 | 766 | 768 | 765 | 765 | 2,300 |
2023/01/30 | 761 | 766 | 761 | 766 | 300 |
2023/01/27 | 775 | 775 | 760 | 769 | 2,800 |
2023/01/26 | 773 | 775 | 773 | 774 | 900 |
2023/01/25 | 764 | 772 | 764 | 772 | 700 |
2023/01/24 | 763 | 767 | 761 | 767 | 1,000 |
2023/01/23 | 770 | 770 | 749 | 764 | 1,800 |
2023/01/20 | 738 | 740 | 732 | 740 | 1,600 |
2023/01/19 | 725 | 738 | 725 | 734 | 600 |
2023/01/18 | 717 | 739 | 717 | 727 | 3,100 |
2023/01/17 | 751 | 753 | 701 | 717 | 12,300 |
2023/01/16 | 800 | 800 | 765 | 775 | 5,300 |
2023/01/13 | 801 | 817 | 778 | 797 | 11,600 |
2023/01/12 | 784 | 800 | 784 | 799 | 8,900 |
2023/01/11 | 760 | 779 | 760 | 779 | 6,700 |
2023/01/10 | 750 | 776 | 750 | 764 | 9,000 |
2023/01/06 | 750 | 750 | 740 | 747 | 3,200 |
2023/01/05 | 735 | 748 | 732 | 745 | 8,000 |
2023/01/04 | 725 | 726 | 720 | 726 | 5,800 |