フレンドリー(8209) 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
2021/06/18 450.0 450.0 445.0 445.0 700
2021/06/17 450.0 455.0 450.0 451.0 3,600
2021/06/16 445.0 459.0 442.0 451.0 1,800
2021/06/15 455.0 464.0 440.0 451.0 2,900
2021/06/14 452.0 475.0 445.0 460.0 3,600
2021/06/11 451.0 465.0 451.0 452.0 3,800
2021/06/10 478.0 487.0 457.0 457.0 4,800
2021/06/09 448.0 491.0 448.0 474.0 24,200
2021/06/08 452.0 452.0 438.0 449.0 1,500
2021/06/07 454.0 456.0 434.0 452.0 2,500
2021/06/04 447.0 451.0 434.0 451.0 2,800
2021/06/03 433.0 448.0 433.0 447.0 1,500
2021/06/02 463.0 463.0 433.0 439.0 8,300
2021/06/01 489.0 489.0 430.0 439.0 20,700
2021/05/31 427.0 492.0 414.0 449.0 32,500
2021/05/28 409.0 413.0 409.0 412.0 2,500
2021/05/27 408.0 409.0 408.0 409.0 800
2021/05/26 408.0 413.0 408.0 408.0 700
2021/05/25 408.0 415.0 407.0 410.0 2,600
2021/05/24 413.0 419.0 404.0 405.0 5,400
2021/05/21 414.0 420.0 413.0 413.0 1,700
2021/05/20 414.0 416.0 414.0 416.0 1,700
2021/05/19 427.0 427.0 411.0 415.0 1,300
2021/05/18 409.0 423.0 409.0 419.0 1,700
2021/05/17 416.0 418.0 416.0 416.0 2,900
2021/05/14 411.0 427.0 411.0 422.0 3,000
2021/05/13 413.0 418.0 406.0 408.0 7,500
2021/05/12 425.0 425.0 417.0 417.0 3,100
2021/05/11 436.0 439.0 428.0 428.0 2,900
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