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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
