8209 (株)フレンドリー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 282 | 286 | 263 | 286 | 7,200 | 286 |
| 2025-04-03 | 289 | 289 | 282 | 286 | 2,000 | 286 |
| 2025-04-02 | 288 | 289 | 288 | 289 | 1,100 | 289 |
| 2025-04-01 | 291 | 291 | 289 | 290 | 2,400 | 290 |
| 2025-03-31 | 290 | 290 | 282 | 289 | 24,200 | 289 |
| 2025-03-28 | 287 | 292 | 287 | 290 | 7,500 | 290 |
| 2025-03-27 | 291 | 326 | 285 | 287 | 52,600 | 287 |
| 2025-03-26 | 290 | 295 | 290 | 290 | 4,200 | 290 |
| 2025-03-25 | 287 | 290 | 286 | 290 | 4,100 | 290 |
| 2025-03-24 | 290 | 290 | 288 | 290 | 1,200 | 290 |
| 2025-03-21 | 297 | 299 | 286 | 287 | 9,200 | 287 |
| 2025-03-19 | 294 | 294 | 293 | 293 | 2,100 | 293 |
| 2025-03-18 | 289 | 295 | 288 | 294 | 3,100 | 294 |
| 2025-03-17 | 293 | 293 | 283 | 290 | 6,200 | 290 |
| 2025-03-14 | 288 | 290 | 280 | 290 | 10,600 | 290 |
| 2025-03-13 | 289 | 292 | 285 | 288 | 8,200 | 288 |
| 2025-03-12 | 293 | 293 | 285 | 292 | 12,900 | 292 |
| 2025-03-11 | 298 | 298 | 289 | 292 | 6,800 | 292 |
| 2025-03-10 | 302 | 304 | 285 | 299 | 22,800 | 299 |
| 2025-03-07 | 308 | 308 | 304 | 306 | 3,300 | 306 |
| 2025-03-06 | 304 | 307 | 302 | 306 | 22,300 | 306 |
| 2025-03-05 | 304 | 306 | 302 | 305 | 3,400 | 305 |
| 2025-03-04 | 304 | 305 | 303 | 305 | 8,500 | 305 |
| 2025-03-03 | 308 | 308 | 302 | 307 | 3,300 | 307 |
| 2025-02-28 | 308 | 308 | 302 | 305 | 8,400 | 305 |
| 2025-02-27 | 313 | 313 | 310 | 311 | 700 | 311 |
| 2025-02-26 | 314 | 314 | 311 | 313 | 2,200 | 313 |
| 2025-02-25 | 310 | 315 | 310 | 314 | 300 | 314 |
| 2025-02-21 | 312 | 315 | 311 | 314 | 400 | 314 |
| 2025-02-20 | 311 | 315 | 311 | 315 | 400 | 315 |
| 2025-02-19 | 315 | 315 | 305 | 312 | 6,200 | 312 |
| 2025-02-18 | 317 | 317 | 314 | 314 | 3,800 | 314 |
| 2025-02-17 | 316 | 317 | 316 | 316 | 4,000 | 316 |
| 2025-02-14 | 313 | 314 | 306 | 314 | 5,300 | 314 |
| 2025-02-13 | 311 | 317 | 311 | 312 | 2,500 | 312 |
| 2025-02-12 | 309 | 311 | 307 | 311 | 2,900 | 311 |
| 2025-02-10 | 313 | 319 | 308 | 319 | 7,500 | 319 |
| 2025-02-07 | 312 | 312 | 310 | 310 | 2,300 | 310 |
| 2025-02-06 | 313 | 314 | 301 | 313 | 5,200 | 313 |
| 2025-02-05 | 307 | 313 | 305 | 313 | 3,900 | 313 |
| 2025-02-04 | 306 | 313 | 306 | 312 | 1,800 | 312 |
| 2025-02-03 | 313 | 313 | 306 | 307 | 10,000 | 307 |
| 2025-01-31 | 313 | 314 | 313 | 313 | 4,100 | 313 |
| 2025-01-30 | 315 | 315 | 311 | 313 | 1,700 | 313 |
| 2025-01-29 | 318 | 318 | 311 | 315 | 4,500 | 315 |
| 2025-01-28 | 313 | 320 | 312 | 318 | 2,200 | 318 |
| 2025-01-27 | 318 | 318 | 316 | 317 | 800 | 317 |
| 2025-01-24 | 316 | 321 | 316 | 320 | 1,100 | 320 |
| 2025-01-23 | 318 | 318 | 318 | 318 | 1,200 | 318 |
| 2025-01-22 | 317 | 318 | 309 | 318 | 1,400 | 318 |
| 2025-01-21 | 323 | 323 | 304 | 317 | 4,100 | 317 |
| 2025-01-20 | 312 | 323 | 312 | 320 | 1,900 | 320 |
| 2025-01-17 | 323 | 323 | 314 | 320 | 2,900 | 320 |
| 2025-01-16 | 324 | 324 | 316 | 323 | 2,200 | 323 |
| 2025-01-15 | 313 | 321 | 313 | 317 | 3,100 | 317 |
| 2025-01-14 | 321 | 321 | 316 | 321 | 2,600 | 321 |
| 2025-01-10 | 320 | 323 | 320 | 323 | 2,900 | 323 |
| 2025-01-09 | 322 | 326 | 320 | 326 | 2,600 | 326 |
| 2025-01-08 | 317 | 324 | 317 | 324 | 24,900 | 324 |
| 2025-01-07 | 314 | 321 | 312 | 316 | 14,600 | 316 |
| 2025-01-06 | 309 | 316 | 309 | 315 | 12,200 | 315 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.2株