8209 (株)フレンドリー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 393 | 397 | 393 | 397 | 2,600 | 397 |
| 2024-11-21 | - | - | - | 397 | - | 397 |
| 2024-11-20 | - | - | - | 397 | - | 397 |
| 2024-11-19 | 395 | 397 | 391 | 397 | 8,700 | 397 |
| 2024-11-18 | 395 | 396 | 390 | 396 | 1,300 | 396 |
| 2024-11-15 | 396 | 396 | 385 | 395 | 3,300 | 395 |
| 2024-11-14 | 392 | 396 | 384 | 396 | 12,600 | 396 |
| 2024-11-13 | 395 | 398 | 390 | 396 | 15,600 | 396 |
| 2024-11-12 | 399 | 400 | 397 | 399 | 15,900 | 399 |
| 2024-11-11 | 404 | 404 | 397 | 402 | 3,300 | 402 |
| 2024-11-08 | 406 | 409 | 400 | 404 | 14,900 | 404 |
| 2024-11-07 | 410 | 410 | 399 | 405 | 7,700 | 405 |
| 2024-11-06 | 402 | 408 | 400 | 408 | 9,500 | 408 |
| 2024-11-05 | 403 | 408 | 402 | 408 | 1,600 | 408 |
| 2024-11-01 | 406 | 408 | 405 | 408 | 1,200 | 408 |
| 2024-10-31 | 406 | 406 | 405 | 405 | 300 | 405 |
| 2024-10-30 | 405 | 406 | 402 | 405 | 600 | 405 |
| 2024-10-29 | 406 | 410 | 403 | 403 | 2,400 | 403 |
| 2024-10-28 | 406 | 409 | 406 | 409 | 400 | 409 |
| 2024-10-25 | 408 | 408 | 401 | 408 | 3,000 | 408 |
| 2024-10-24 | 411 | 411 | 405 | 410 | 1,700 | 410 |
| 2024-10-23 | 409 | 410 | 396 | 409 | 2,400 | 409 |
| 2024-10-22 | 408 | 409 | 390 | 409 | 10,300 | 409 |
| 2024-10-21 | 412 | 412 | 410 | 410 | 200 | 410 |
| 2024-10-18 | 409 | 412 | 409 | 412 | 3,600 | 412 |
| 2024-10-17 | 411 | 411 | 403 | 411 | 5,000 | 411 |
| 2024-10-16 | 404 | 411 | 402 | 411 | 2,400 | 411 |
| 2024-10-15 | 412 | 412 | 398 | 408 | 12,200 | 408 |
| 2024-10-11 | 411 | 412 | 405 | 412 | 5,200 | 412 |
| 2024-10-10 | 413 | 413 | 411 | 411 | 600 | 411 |
| 2024-10-09 | 408 | 413 | 407 | 413 | 3,800 | 413 |
| 2024-10-08 | 408 | 412 | 407 | 410 | 3,500 | 410 |
| 2024-10-07 | 409 | 414 | 405 | 412 | 3,300 | 412 |
| 2024-10-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2024-10-03 | 411 | 411 | 404 | 409 | 3,000 | 409 |
| 2024-10-02 | 412 | 412 | 399 | 411 | 5,100 | 411 |
| 2024-10-01 | 411 | 414 | 411 | 412 | 500 | 412 |
| 2024-09-30 | 404 | 413 | 400 | 410 | 3,600 | 410 |
| 2024-09-27 | 406 | 409 | 399 | 405 | 4,800 | 405 |
| 2024-09-26 | 406 | 409 | 404 | 405 | 3,500 | 405 |
| 2024-09-25 | 410 | 410 | 405 | 406 | 7,600 | 406 |
| 2024-09-24 | 415 | 417 | 410 | 410 | 1,800 | 410 |
| 2024-09-20 | 416 | 418 | 416 | 418 | 1,800 | 418 |
| 2024-09-19 | 417 | 418 | 417 | 418 | 700 | 418 |
| 2024-09-18 | 420 | 420 | 411 | 418 | 2,200 | 418 |
| 2024-09-17 | 427 | 427 | 410 | 420 | 3,600 | 420 |
| 2024-09-13 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2024-09-12 | 427 | 427 | 422 | 424 | 1,200 | 424 |
| 2024-09-11 | 420 | 425 | 419 | 424 | 3,100 | 424 |
| 2024-09-10 | - | - | - | 428 | - | 428 |
| 2024-09-09 | 426 | 428 | 422 | 428 | 1,700 | 428 |
| 2024-09-06 | 429 | 431 | 423 | 426 | 7,400 | 426 |
| 2024-09-05 | 426 | 426 | 426 | 426 | 300 | 426 |
| 2024-09-04 | 427 | 429 | 423 | 426 | 2,200 | 426 |
| 2024-09-03 | 427 | 430 | 425 | 429 | 2,500 | 429 |
| 2024-09-02 | 428 | 428 | 424 | 426 | 4,100 | 426 |
| 2024-08-30 | 428 | 429 | 427 | 427 | 4,000 | 427 |
| 2024-08-29 | 434 | 434 | 423 | 431 | 5,700 | 431 |
| 2024-08-28 | 433 | 435 | 432 | 434 | 1,100 | 434 |
| 2024-08-27 | 431 | 435 | 431 | 433 | 3,100 | 433 |
| 2024-08-26 | 438 | 438 | 432 | 434 | 3,000 | 434 |
| 2024-08-23 | 436 | 437 | 436 | 437 | 800 | 437 |
| 2024-08-22 | 438 | 438 | 436 | 436 | 300 | 436 |
| 2024-08-21 | 433 | 436 | 433 | 434 | 2,800 | 434 |
| 2024-08-20 | 433 | 435 | 433 | 433 | 1,200 | 433 |
| 2024-08-19 | 430 | 432 | 427 | 432 | 2,600 | 432 |
| 2024-08-16 | 424 | 431 | 423 | 430 | 6,500 | 430 |
| 2024-08-15 | 423 | 424 | 418 | 424 | 5,500 | 424 |
| 2024-08-14 | 424 | 424 | 419 | 423 | 6,000 | 423 |
| 2024-08-13 | 420 | 423 | 419 | 423 | 2,200 | 423 |
| 2024-08-09 | 422 | 426 | 421 | 421 | 1,700 | 421 |
| 2024-08-08 | 426 | 430 | 419 | 419 | 1,900 | 419 |
| 2024-08-07 | 407 | 435 | 407 | 431 | 4,400 | 431 |
| 2024-08-06 | 405 | 414 | 401 | 407 | 23,700 | 407 |
| 2024-08-05 | 443 | 443 | 403 | 421 | 14,100 | 421 |
| 2024-08-02 | 473 | 474 | 455 | 464 | 7,600 | 464 |
| 2024-08-01 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2024-07-31 | 479 | 479 | 479 | 479 | 1,800 | 479 |
| 2024-07-30 | 477 | 479 | 477 | 479 | 1,600 | 479 |
| 2024-07-29 | 478 | 480 | 473 | 477 | 1,600 | 477 |
| 2024-07-26 | 477 | 479 | 476 | 479 | 1,500 | 479 |
| 2024-07-25 | 475 | 478 | 473 | 478 | 900 | 478 |
| 2024-07-24 | 472 | 478 | 472 | 478 | 500 | 478 |
| 2024-07-23 | 479 | 480 | 478 | 478 | 1,400 | 478 |
| 2024-07-22 | 478 | 478 | 477 | 477 | 400 | 477 |
| 2024-07-19 | 477 | 478 | 476 | 478 | 900 | 478 |
| 2024-07-18 | 475 | 477 | 473 | 477 | 4,600 | 477 |
| 2024-07-17 | 473 | 475 | 473 | 475 | 700 | 475 |
| 2024-07-16 | 478 | 478 | 472 | 473 | 31,900 | 473 |
| 2024-07-12 | 482 | 482 | 472 | 477 | 8,700 | 477 |
| 2024-07-11 | 480 | 483 | 479 | 482 | 1,800 | 482 |
| 2024-07-10 | 483 | 483 | 471 | 482 | 7,900 | 482 |
| 2024-07-09 | 482 | 483 | 480 | 483 | 2,100 | 483 |
| 2024-07-08 | 480 | 483 | 478 | 483 | 11,500 | 483 |
| 2024-07-05 | 483 | 485 | 480 | 481 | 11,600 | 481 |
| 2024-07-04 | 483 | 486 | 482 | 484 | 4,000 | 484 |
| 2024-07-03 | 487 | 487 | 483 | 487 | 5,300 | 487 |
| 2024-07-02 | 496 | 496 | 482 | 487 | 28,200 | 487 |
| 2024-07-01 | 501 | 501 | 494 | 496 | 2,300 | 496 |
| 2024-06-28 | 503 | 503 | 501 | 501 | 700 | 501 |
| 2024-06-27 | 501 | 503 | 500 | 503 | 900 | 503 |
| 2024-06-26 | 505 | 505 | 503 | 503 | 900 | 503 |
| 2024-06-25 | 502 | 506 | 502 | 506 | 2,900 | 506 |
| 2024-06-24 | 501 | 505 | 501 | 505 | 1,800 | 505 |
| 2024-06-21 | 500 | 504 | 494 | 501 | 3,600 | 501 |
| 2024-06-20 | 504 | 504 | 501 | 504 | 2,500 | 504 |
| 2024-06-19 | 506 | 509 | 500 | 505 | 11,200 | 505 |
| 2024-06-18 | 515 | 515 | 508 | 509 | 18,000 | 509 |
| 2024-06-17 | 519 | 519 | 518 | 519 | 900 | 519 |
| 2024-06-14 | 518 | 521 | 517 | 521 | 1,600 | 521 |
| 2024-06-13 | 514 | 524 | 506 | 523 | 20,800 | 523 |
| 2024-06-12 | - | - | - | 518 | - | 518 |
| 2024-06-11 | 515 | 518 | 515 | 518 | 900 | 518 |
| 2024-06-10 | 518 | 519 | 516 | 519 | 1,800 | 519 |
| 2024-06-07 | 520 | 523 | 520 | 521 | 400 | 521 |
| 2024-06-06 | 524 | 524 | 517 | 520 | 1,500 | 520 |
| 2024-06-05 | 519 | 523 | 514 | 523 | 19,500 | 523 |
| 2024-06-04 | 521 | 524 | 515 | 523 | 3,000 | 523 |
| 2024-06-03 | 524 | 524 | 517 | 520 | 1,100 | 520 |
| 2024-05-31 | 530 | 530 | 514 | 514 | 1,100 | 514 |
| 2024-05-30 | 526 | 529 | 522 | 529 | 19,000 | 529 |
| 2024-05-29 | 534 | 534 | 523 | 528 | 2,000 | 528 |
| 2024-05-28 | 534 | 534 | 534 | 534 | 300 | 534 |
| 2024-05-27 | 534 | 536 | 534 | 536 | 700 | 536 |
| 2024-05-24 | 530 | 535 | 530 | 534 | 3,100 | 534 |
| 2024-05-23 | 535 | 539 | 534 | 539 | 500 | 539 |
| 2024-05-22 | 536 | 539 | 536 | 538 | 300 | 538 |
| 2024-05-21 | 542 | 542 | 537 | 541 | 4,200 | 541 |
| 2024-05-20 | 539 | 541 | 539 | 541 | 600 | 541 |
| 2024-05-17 | 522 | 542 | 522 | 542 | 6,900 | 542 |
| 2024-05-16 | 538 | 541 | 538 | 541 | 400 | 541 |
| 2024-05-15 | 539 | 542 | 530 | 542 | 5,800 | 542 |
| 2024-05-14 | 534 | 542 | 532 | 542 | 5,400 | 542 |
| 2024-05-13 | 534 | 542 | 524 | 542 | 3,200 | 542 |
| 2024-05-10 | 537 | 544 | 537 | 544 | 400 | 544 |
| 2024-05-09 | 542 | 544 | 542 | 542 | 300 | 542 |
| 2024-05-08 | 538 | 544 | 538 | 544 | 1,400 | 544 |
| 2024-05-07 | 541 | 545 | 540 | 544 | 1,200 | 544 |
| 2024-05-02 | 544 | 544 | 544 | 544 | 200 | 544 |
| 2024-05-01 | 542 | 545 | 540 | 542 | 1,800 | 542 |
| 2024-04-30 | 546 | 546 | 544 | 545 | 400 | 545 |
| 2024-04-26 | 547 | 547 | 542 | 547 | 400 | 547 |
| 2024-04-25 | 541 | 547 | 539 | 547 | 3,300 | 547 |
| 2024-04-24 | 544 | 546 | 541 | 546 | 2,300 | 546 |
| 2024-04-23 | 545 | 545 | 535 | 545 | 4,300 | 545 |
| 2024-04-22 | 536 | 545 | 536 | 544 | 900 | 544 |
| 2024-04-19 | 544 | 545 | 532 | 541 | 4,400 | 541 |
| 2024-04-18 | 529 | 546 | 529 | 546 | 5,900 | 546 |
| 2024-04-17 | 532 | 532 | 524 | 529 | 6,500 | 529 |
| 2024-04-16 | 540 | 540 | 535 | 540 | 1,000 | 540 |
| 2024-04-15 | 544 | 544 | 539 | 540 | 1,200 | 540 |
| 2024-04-12 | 537 | 540 | 537 | 540 | 2,400 | 540 |
| 2024-04-11 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-04-10 | 535 | 535 | 534 | 534 | 600 | 534 |
| 2024-04-09 | 535 | 535 | 528 | 532 | 1,300 | 532 |
| 2024-04-08 | 535 | 539 | 535 | 539 | 700 | 539 |
| 2024-04-05 | 525 | 538 | 525 | 538 | 2,100 | 538 |
| 2024-04-04 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2024-04-03 | 545 | 545 | 539 | 545 | 400 | 545 |
| 2024-04-02 | 544 | 546 | 529 | 545 | 8,800 | 545 |
| 2024-04-01 | 535 | 545 | 530 | 539 | 6,500 | 539 |
| 2024-03-29 | 545 | 545 | 532 | 541 | 2,500 | 541 |
| 2024-03-28 | 540 | 550 | 520 | 542 | 3,000 | 542 |
| 2024-03-27 | 533 | 546 | 522 | 544 | 4,700 | 544 |
| 2024-03-26 | 533 | 538 | 533 | 538 | 1,800 | 538 |
| 2024-03-25 | 550 | 550 | 534 | 534 | 7,700 | 534 |
| 2024-03-22 | 543 | 547 | 540 | 547 | 3,900 | 547 |
| 2024-03-21 | 546 | 549 | 545 | 549 | 1,300 | 549 |
| 2024-03-19 | 546 | 551 | 530 | 546 | 9,300 | 546 |
| 2024-03-18 | 531 | 546 | 531 | 546 | 5,700 | 546 |
| 2024-03-15 | 537 | 537 | 529 | 536 | 2,100 | 536 |
| 2024-03-14 | 533 | 537 | 520 | 537 | 4,600 | 537 |
| 2024-03-13 | 525 | 533 | 525 | 533 | 700 | 533 |
| 2024-03-12 | 516 | 524 | 503 | 523 | 4,100 | 523 |
| 2024-03-11 | 518 | 518 | 512 | 516 | 3,300 | 516 |
| 2024-03-08 | 529 | 529 | 523 | 528 | 500 | 528 |
| 2024-03-07 | 534 | 534 | 530 | 530 | 700 | 530 |
| 2024-03-06 | 531 | 534 | 530 | 534 | 700 | 534 |
| 2024-03-05 | 534 | 538 | 523 | 537 | 2,400 | 537 |
| 2024-03-04 | 538 | 538 | 535 | 538 | 1,800 | 538 |
| 2024-03-01 | 529 | 546 | 528 | 538 | 9,700 | 538 |
| 2024-02-29 | 528 | 529 | 524 | 529 | 3,900 | 529 |
| 2024-02-28 | 523 | 528 | 523 | 528 | 1,200 | 528 |
| 2024-02-27 | 520 | 526 | 519 | 526 | 1,900 | 526 |
| 2024-02-26 | 526 | 527 | 522 | 527 | 1,600 | 527 |
| 2024-02-22 | 520 | 527 | 520 | 527 | 900 | 527 |
| 2024-02-21 | 526 | 526 | 524 | 526 | 500 | 526 |
| 2024-02-20 | 525 | 527 | 522 | 526 | 2,200 | 526 |
| 2024-02-19 | 520 | 526 | 514 | 525 | 3,400 | 525 |
| 2024-02-16 | 517 | 525 | 517 | 524 | 2,300 | 524 |
| 2024-02-15 | 517 | 520 | 510 | 520 | 2,900 | 520 |
| 2024-02-14 | 529 | 529 | 479 | 518 | 13,600 | 518 |
| 2024-02-13 | 519 | 529 | 501 | 528 | 17,000 | 528 |
| 2024-02-09 | 514 | 525 | 514 | 525 | 8,000 | 525 |
| 2024-02-08 | 513 | 513 | 506 | 512 | 4,400 | 512 |
| 2024-02-07 | 508 | 513 | 507 | 511 | 2,900 | 511 |
| 2024-02-06 | 510 | 512 | 509 | 509 | 1,000 | 509 |
| 2024-02-05 | 510 | 513 | 508 | 510 | 2,900 | 510 |
| 2024-02-02 | 509 | 511 | 509 | 510 | 1,800 | 510 |
| 2024-02-01 | 509 | 511 | 508 | 508 | 300 | 508 |
| 2024-01-31 | 508 | 512 | 501 | 511 | 900 | 511 |
| 2024-01-30 | 508 | 509 | 508 | 508 | 500 | 508 |
| 2024-01-29 | 508 | 510 | 507 | 508 | 1,400 | 508 |
| 2024-01-26 | 511 | 511 | 499 | 506 | 1,300 | 506 |
| 2024-01-25 | 507 | 512 | 505 | 511 | 1,300 | 511 |
| 2024-01-24 | 510 | 512 | 509 | 512 | 1,000 | 512 |
| 2024-01-23 | 511 | 511 | 510 | 511 | 1,600 | 511 |
| 2024-01-22 | 513 | 513 | 495 | 510 | 5,800 | 510 |
| 2024-01-19 | 510 | 513 | 507 | 513 | 1,100 | 513 |
| 2024-01-18 | 507 | 509 | 505 | 509 | 1,000 | 509 |
| 2024-01-17 | 506 | 512 | 505 | 505 | 1,000 | 505 |
| 2024-01-16 | 510 | 513 | 505 | 505 | 1,800 | 505 |
| 2024-01-15 | 513 | 513 | 503 | 512 | 7,400 | 512 |
| 2024-01-12 | 511 | 513 | 503 | 513 | 2,600 | 513 |
| 2024-01-11 | 513 | 513 | 504 | 511 | 5,300 | 511 |
| 2024-01-10 | 504 | 514 | 504 | 513 | 9,800 | 513 |
| 2024-01-09 | 496 | 504 | 496 | 504 | 2,000 | 504 |
| 2024-01-05 | 495 | 502 | 495 | 502 | 8,200 | 502 |
| 2024-01-04 | 490 | 499 | 487 | 499 | 1,400 | 499 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株
