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 |
|---|---|---|---|---|---|
| 2024/04/26 | 547 | 547 | 542 | 547 | 400 |
| 2024/04/25 | 541 | 547 | 539 | 547 | 3,300 |
| 2024/04/24 | 544 | 546 | 541 | 546 | 2,300 |
| 2024/04/23 | 545 | 545 | 535 | 545 | 4,300 |
| 2024/04/22 | 536 | 545 | 536 | 544 | 900 |
| 2024/04/19 | 544 | 545 | 532 | 541 | 4,400 |
| 2024/04/18 | 529 | 546 | 529 | 546 | 5,900 |
| 2024/04/17 | 532 | 532 | 524 | 529 | 6,500 |
| 2024/04/16 | 540 | 540 | 535 | 540 | 1,000 |
| 2024/04/15 | 544 | 544 | 539 | 540 | 1,200 |
| 2024/04/12 | 537 | 540 | 537 | 540 | 2,400 |
| 2024/04/11 | 535 | 535 | 535 | 535 | 100 |
| 2024/04/10 | 535 | 535 | 534 | 534 | 600 |
| 2024/04/09 | 535 | 535 | 528 | 532 | 1,300 |
| 2024/04/08 | 535 | 539 | 535 | 539 | 700 |
| 2024/04/05 | 525 | 538 | 525 | 538 | 2,100 |
| 2024/04/04 | 545 | 545 | 545 | 545 | 300 |
| 2024/04/03 | 545 | 545 | 539 | 545 | 400 |
| 2024/04/02 | 544 | 546 | 529 | 545 | 8,800 |
| 2024/04/01 | 535 | 545 | 530 | 539 | 6,500 |
| 2024/03/29 | 545 | 545 | 532 | 541 | 2,500 |
| 2024/03/28 | 540 | 550 | 520 | 542 | 3,000 |
| 2024/03/27 | 533 | 546 | 522 | 544 | 4,700 |
| 2024/03/26 | 533 | 538 | 533 | 538 | 1,800 |
| 2024/03/25 | 550 | 550 | 534 | 534 | 7,700 |
| 2024/03/22 | 543 | 547 | 540 | 547 | 3,900 |
| 2024/03/21 | 546 | 549 | 545 | 549 | 1,300 |
| 2024/03/19 | 546 | 551 | 530 | 546 | 9,300 |
| 2024/03/18 | 531 | 546 | 531 | 546 | 5,700 |
| 2024/03/15 | 537 | 537 | 529 | 536 | 2,100 |
| 2024/03/14 | 533 | 537 | 520 | 537 | 4,600 |
| 2024/03/13 | 525 | 533 | 525 | 533 | 700 |
| 2024/03/12 | 516 | 524 | 503 | 523 | 4,100 |
| 2024/03/11 | 518 | 518 | 512 | 516 | 3,300 |
| 2024/03/08 | 529 | 529 | 523 | 528 | 500 |
| 2024/03/07 | 534 | 534 | 530 | 530 | 700 |
| 2024/03/06 | 531 | 534 | 530 | 534 | 700 |
| 2024/03/05 | 534 | 538 | 523 | 537 | 2,400 |
| 2024/03/04 | 538 | 538 | 535 | 538 | 1,800 |
| 2024/03/01 | 529 | 546 | 528 | 538 | 9,700 |
| 2024/02/29 | 528 | 529 | 524 | 529 | 3,900 |
| 2024/02/28 | 523 | 528 | 523 | 528 | 1,200 |
| 2024/02/27 | 520 | 526 | 519 | 526 | 1,900 |
| 2024/02/26 | 526 | 527 | 522 | 527 | 1,600 |
| 2024/02/22 | 520 | 527 | 520 | 527 | 900 |
| 2024/02/21 | 526 | 526 | 524 | 526 | 500 |
| 2024/02/20 | 525 | 527 | 522 | 526 | 2,200 |
| 2024/02/19 | 520 | 526 | 514 | 525 | 3,400 |
| 2024/02/16 | 517 | 525 | 517 | 524 | 2,300 |
| 2024/02/15 | 517 | 520 | 510 | 520 | 2,900 |
| 2024/02/14 | 529 | 529 | 479 | 518 | 13,600 |
| 2024/02/13 | 519 | 529 | 501 | 528 | 17,000 |
| 2024/02/09 | 514 | 525 | 514 | 525 | 8,000 |
| 2024/02/08 | 513 | 513 | 506 | 512 | 4,400 |
| 2024/02/07 | 508 | 513 | 507 | 511 | 2,900 |
| 2024/02/06 | 510 | 512 | 509 | 509 | 1,000 |
| 2024/02/05 | 510 | 513 | 508 | 510 | 2,900 |
| 2024/02/02 | 509 | 511 | 509 | 510 | 1,800 |
| 2024/02/01 | 509 | 511 | 508 | 508 | 300 |
| 2024/01/31 | 508 | 512 | 501 | 511 | 900 |
| 2024/01/30 | 508 | 509 | 508 | 508 | 500 |
| 2024/01/29 | 508 | 510 | 507 | 508 | 1,400 |
| 2024/01/26 | 511 | 511 | 499 | 506 | 1,300 |
| 2024/01/25 | 507 | 512 | 505 | 511 | 1,300 |
| 2024/01/24 | 510 | 512 | 509 | 512 | 1,000 |
| 2024/01/23 | 511 | 511 | 510 | 511 | 1,600 |
| 2024/01/22 | 513 | 513 | 495 | 510 | 5,800 |
| 2024/01/19 | 510 | 513 | 507 | 513 | 1,100 |
| 2024/01/18 | 507 | 509 | 505 | 509 | 1,000 |
| 2024/01/17 | 506 | 512 | 505 | 505 | 1,000 |
| 2024/01/16 | 510 | 513 | 505 | 505 | 1,800 |
| 2024/01/15 | 513 | 513 | 503 | 512 | 7,400 |
| 2024/01/12 | 511 | 513 | 503 | 513 | 2,600 |
| 2024/01/11 | 513 | 513 | 504 | 511 | 5,300 |
| 2024/01/10 | 504 | 514 | 504 | 513 | 9,800 |
| 2024/01/09 | 496 | 504 | 496 | 504 | 2,000 |
| 2024/01/05 | 495 | 502 | 495 | 502 | 8,200 |
| 2024/01/04 | 490 | 499 | 487 | 499 | 1,400 |