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
2020/11/25 475.0 475.0 461.0 463.0 7,400
2020/11/24 480.0 484.0 475.0 475.0 4,800
2020/11/20 481.0 491.0 480.0 481.0 3,200
2020/11/19 485.0 490.0 482.0 482.0 2,200
2020/11/18 490.0 490.0 485.0 485.0 6,500
2020/11/17 499.0 499.0 490.0 491.0 2,200
2020/11/16 495.0 503.0 491.0 499.0 5,000
2020/11/13 500.0 501.0 495.0 496.0 6,700
2020/11/12 501.0 502.0 499.0 501.0 2,600
2020/11/11 501.0 508.0 490.0 504.0 7,800
2020/11/10 502.0 514.0 495.0 501.0 7,300
2020/11/09 514.0 537.0 481.0 500.0 18,300
2020/11/06 511.0 516.0 510.0 514.0 2,900
2020/11/05 524.0 524.0 515.0 515.0 2,700
2020/11/04 515.0 519.0 515.0 516.0 2,600
2020/11/02 517.0 524.0 514.0 514.0 1,800
2020/10/30 534.0 534.0 510.0 527.0 5,500
2020/10/29 511.0 519.0 511.0 514.0 2,600
2020/10/28 530.0 534.0 520.0 528.0 2,900
2020/10/27 522.0 536.0 514.0 534.0 7,800
2020/10/26 518.0 523.0 518.0 523.0 1,600
2020/10/23 515.0 520.0 514.0 520.0 4,300
2020/10/22 516.0 524.0 508.0 524.0 4,900
2020/10/21 529.0 532.0 522.0 524.0 4,200
2020/10/20 532.0 534.0 520.0 529.0 8,800
2020/10/19 531.0 543.0 531.0 535.0 2,500
2020/10/16 552.0 555.0 536.0 540.0 7,200
2020/10/15 567.0 567.0 553.0 556.0 5,500
2020/10/14 560.0 563.0 553.0 557.0 9,100
2020/10/13 575.0 609.0 551.0 552.0 16,300
2020/10/12 610.0 610.0 558.0 573.0 35,800
2020/10/09 661.0 745.0 585.0 612.0 110,600
2020/10/08 551.0 651.0 551.0 651.0 41,100
2020/10/07 536.0 556.0 536.0 551.0 9,300
2020/10/06 527.0 541.0 520.0 536.0 9,100
2020/10/05 541.0 541.0 520.0 526.0 4,500
2020/10/02 534.0 550.0 529.0 529.0 6,200
2020/10/01 543.0 543.0 543.0 543.0 -
2020/09/30 570.0 581.0 543.0 543.0 10,100
2020/09/29 583.0 590.0 571.0 571.0 6,600
2020/09/28 595.0 600.0 573.0 583.0 6,200
2020/09/25 597.0 606.0 578.0 600.0 14,600
2020/09/24 642.0 642.0 606.0 607.0 9,000
2020/09/23 651.0 659.0 634.0 643.0 8,000
2020/09/18 654.0 662.0 651.0 651.0 4,400
2020/09/17 657.0 665.0 657.0 665.0 7,900
2020/09/16 665.0 667.0 654.0 657.0 10,900
2020/09/15 656.0 675.0 654.0 655.0 7,900
2020/09/14 663.0 697.0 663.0 666.0 10,700
2020/09/11 674.0 694.0 674.0 683.0 13,500