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
2020/08/05 497.0 500.0 491.0 496.0 3,800
2020/08/04 444.0 492.0 444.0 489.0 23,600
2020/08/03 475.0 475.0 449.0 449.0 15,300
2020/07/31 520.0 520.0 460.0 475.0 27,200
2020/07/30 550.0 550.0 521.0 521.0 14,400
2020/07/29 557.0 558.0 551.0 552.0 5,600
2020/07/28 554.0 561.0 551.0 557.0 6,700
2020/07/27 551.0 563.0 551.0 554.0 6,700
2020/07/22 564.0 566.0 553.0 560.0 15,700
2020/07/21 598.0 602.0 565.0 570.0 29,500
2020/07/20 653.0 654.0 607.0 610.0 17,800
2020/07/17 658.0 659.0 651.0 651.0 5,700
2020/07/16 660.0 680.0 658.0 658.0 6,500
2020/07/15 661.0 666.0 659.0 661.0 3,700
2020/07/14 658.0 664.0 658.0 660.0 3,600
2020/07/13 661.0 671.0 660.0 660.0 6,100
2020/07/10 671.0 680.0 663.0 663.0 7,500
2020/07/09 708.0 708.0 677.0 681.0 5,800
2020/07/08 678.0 705.0 678.0 700.0 16,500
2020/07/07 662.0 676.0 660.0 676.0 7,400
2020/07/06 665.0 670.0 652.0 662.0 12,300
2020/07/03 674.0 693.0 668.0 670.0 24,400
2020/07/02 750.0 751.0 679.0 684.0 20,100
2020/07/01 763.0 777.0 750.0 750.0 5,800
2020/06/30 775.0 788.0 760.0 765.0 5,500
2020/06/29 794.0 811.0 760.0 774.0 8,700
2020/06/26 852.0 853.0 815.0 815.0 10,200
2020/06/25 816.0 857.0 815.0 853.0 15,300
2020/06/24 845.0 853.0 825.0 826.0 11,900
2020/06/23 822.0 936.0 807.0 850.0 62,000
2020/06/22 749.0 812.0 749.0 792.0 27,300
2020/06/19 760.0 761.0 749.0 753.0 12,300
2020/06/18 774.0 774.0 750.0 759.0 19,100
2020/06/17 802.0 802.0 776.0 778.0 17,700
2020/06/16 829.0 834.0 789.0 801.0 29,600
2020/06/15 857.0 874.0 803.0 829.0 31,100
2020/06/12 883.0 892.0 870.0 881.0 9,000
2020/06/11 904.0 917.0 903.0 903.0 8,300
2020/06/10 891.0 920.0 890.0 909.0 18,400
2020/06/09 901.0 905.0 895.0 896.0 18,300
2020/06/08 944.0 944.0 883.0 912.0 58,200
2020/06/05 969.0 974.0 946.0 946.0 39,700
2020/06/04 1,000.0 1,002.0 976.0 978.0 22,400
2020/06/03 1,004.0 1,006.0 1,000.0 1,000.0 11,500
2020/06/02 1,004.0 1,007.0 1,001.0 1,004.0 16,700
2020/06/01 1,005.0 1,008.0 1,002.0 1,002.0 14,300
2020/05/29 1,005.0 1,013.0 1,000.0 1,003.0 12,500
2020/05/28 1,003.0 1,009.0 988.0 1,003.0 31,100
2020/05/27 1,010.0 1,025.0 1,000.0 1,014.0 33,800
2020/05/26 1,026.0 1,068.0 1,003.0 1,025.0 169,700