フレンドリー(8209) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 436.0 437.0 436.0 437.0 500
2021/05/10 433.0 437.0 429.0 429.0 4,300
2021/05/07 429.0 429.0 429.0 429.0 100
2021/05/06 430.0 435.0 427.0 435.0 2,100
2021/04/30 430.0 430.0 421.0 427.0 4,800
2021/04/28 426.0 435.0 425.0 433.0 1,300
2021/04/27 432.0 432.0 425.0 429.0 3,600
2021/04/26 423.0 440.0 423.0 432.0 4,200
2021/04/23 448.0 448.0 436.0 445.0 2,000
2021/04/22 454.0 462.0 450.0 450.0 2,300
2021/04/21 449.0 450.0 438.0 438.0 1,700
2021/04/20 451.0 459.0 446.0 449.0 3,300
2021/04/19 464.0 464.0 451.0 460.0 6,200
2021/04/16 464.0 470.0 464.0 465.0 1,400
2021/04/15 473.0 481.0 461.0 464.0 3,400
2021/04/14 480.0 480.0 473.0 474.0 1,000
2021/04/13 480.0 481.0 480.0 480.0 3,300
2021/04/12 483.0 484.0 480.0 480.0 1,300
2021/04/09 472.0 493.0 465.0 484.0 3,100
2021/04/08 476.0 481.0 472.0 472.0 1,300
2021/04/07 489.0 489.0 474.0 476.0 4,000
2021/04/06 483.0 488.0 480.0 480.0 5,900
2021/04/05 482.0 490.0 482.0 489.0 1,800
2021/04/02 505.0 505.0 475.0 490.0 11,500
2021/04/01 491.0 503.0 491.0 498.0 3,200
2021/03/31 500.0 507.0 490.0 498.0 3,200
2021/03/30 502.0 516.0 499.0 501.0 3,300
2021/03/29 532.0 533.0 502.0 502.0 3,700
2021/03/26 509.0 513.0 497.0 502.0 2,500
2021/03/25 508.0 508.0 489.0 498.0 3,600
2021/03/24 522.0 522.0 499.0 508.0 8,700
2021/03/23 525.0 538.0 515.0 519.0 6,900
2021/03/22 545.0 545.0 519.0 525.0 12,800
2021/03/19 506.0 541.0 504.0 538.0 21,600
2021/03/18 492.0 518.0 492.0 498.0 8,900
2021/03/17 484.0 493.0 484.0 492.0 5,500
2021/03/16 485.0 487.0 480.0 484.0 7,000
2021/03/15 482.0 500.0 481.0 482.0 8,600
2021/03/12 484.0 486.0 474.0 482.0 9,000
2021/03/11 497.0 504.0 488.0 489.0 6,900
2021/03/10 500.0 500.0 489.0 490.0 5,200
2021/03/09 503.0 510.0 490.0 500.0 14,700
2021/03/08 519.0 519.0 492.0 497.0 22,300
2021/03/05 533.0 549.0 505.0 518.0 24,100
2021/03/04 559.0 609.0 520.0 533.0 210,000
2021/03/03 654.0 654.0 509.0 509.0 316,200
2021/03/02 489.0 554.0 486.0 554.0 94,000
2021/03/01 455.0 476.0 455.0 474.0 17,200
2021/02/26 452.0 452.0 445.0 452.0 6,400
2021/02/25 446.0 455.0 441.0 445.0 4,800