フレンドリー
8209スタンダード/小売業/FRIENDLY CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 3,000 |
| 2026-03-12 | 307.0 | 308.0 | 307.0 | 307.0 | -1.0 | -0.32% | 10,900 |
| 2026-03-11 | 308.0 | 308.0 | 307.0 | 308.0 | +1.0 | +0.33% | 4,000 |
| 2026-03-10 | 308.0 | 309.0 | 307.0 | 307.0 | 0.0 | 0.00% | 4,400 |
| 2026-03-09 | 308.0 | 308.0 | 307.0 | 307.0 | -1.0 | -0.32% | 4,300 |
| 2026-03-06 | 308.0 | 308.0 | 307.0 | 308.0 | 0.0 | 0.00% | 2,600 |
| 2026-03-05 | 308.0 | 308.0 | 308.0 | 308.0 | +1.0 | +0.33% | 200 |
| 2026-03-04 | 308.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 9,400 |
| 2026-03-03 | 308.0 | 309.0 | 307.0 | 307.0 | 0.0 | 0.00% | 1,600 |
| 2026-03-02 | 309.0 | 309.0 | 307.0 | 307.0 | -1.0 | -0.32% | 10,700 |
| 2026-02-27 | 308.0 | 309.0 | 308.0 | 308.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-26 | 309.0 | 309.0 | 307.0 | 308.0 | 0.0 | 0.00% | 2,000 |
| 2026-02-25 | 308.0 | 309.0 | 307.0 | 308.0 | +1.0 | +0.33% | 2,800 |
| 2026-02-24 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 15,100 |
| 2026-02-20 | 308.0 | 308.0 | 307.0 | 307.0 | -1.0 | -0.32% | 2,600 |
| 2026-02-19 | 308.0 | 309.0 | 308.0 | 308.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-18 | 308.0 | 309.0 | 308.0 | 308.0 | 0.0 | 0.00% | 4,900 |
| 2026-02-17 | 308.0 | 308.0 | 308.0 | 308.0 | 0.0 | 0.00% | 2,100 |
| 2026-02-16 | 307.0 | 308.0 | 307.0 | 308.0 | +1.0 | +0.33% | 12,700 |
| 2026-02-13 | 308.0 | 308.0 | 307.0 | 307.0 | -1.0 | -0.32% | 7,000 |
| 2026-02-12 | 308.0 | 309.0 | 308.0 | 308.0 | 0.0 | 0.00% | 6,500 |
| 2026-02-10 | 308.0 | 308.0 | 308.0 | 308.0 | +1.0 | +0.33% | 32,400 |
| 2026-02-09 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-06 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 8,700 |
| 2026-02-05 | 308.0 | 308.0 | 307.0 | 307.0 | -1.0 | -0.32% | 20,900 |
| 2026-02-04 | 307.0 | 308.0 | 307.0 | 308.0 | +1.0 | +0.33% | 1,900 |
| 2026-02-03 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 8,700 |
| 2026-02-02 | 307.0 | 307.0 | 306.0 | 307.0 | +1.0 | +0.33% | 32,200 |
| 2026-01-30 | 307.0 | 307.0 | 306.0 | 306.0 | 0.0 | 0.00% | 1,300 |
| 2026-01-29 | 307.0 | 307.0 | 306.0 | 306.0 | -1.0 | -0.33% | 13,600 |
| 2026-01-28 | 307.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 9,700 |
| 2026-01-27 | 308.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 2,700 |
| 2026-01-26 | 308.0 | 308.0 | 307.0 | 307.0 | 0.0 | 0.00% | 15,000 |
| 2026-01-23 | 308.0 | 309.0 | 307.0 | 307.0 | -1.0 | -0.32% | 11,500 |
| 2026-01-22 | 306.0 | 309.0 | 306.0 | 308.0 | +2.0 | +0.65% | 40,600 |
| 2026-01-21 | 306.0 | 307.0 | 305.0 | 306.0 | +1.0 | +0.33% | 38,300 |
| 2026-01-20 | 307.0 | 308.0 | 305.0 | 305.0 | +1.0 | +0.33% | 108,700 |
| 2026-01-19 | 300.0 | 308.0 | 299.0 | 304.0 | +4.0 | +1.33% | 7,900 |
| 2026-01-16 | 298.0 | 302.0 | 298.0 | 300.0 | +2.0 | +0.67% | 4,000 |
| 2026-01-15 | 302.0 | 302.0 | 295.0 | 298.0 | -1.0 | -0.33% | 8,700 |
| 2026-01-14 | 302.0 | 302.0 | 297.0 | 299.0 | -3.0 | -0.99% | 8,800 |
| 2026-01-13 | 308.0 | 308.0 | 300.0 | 302.0 | +5.0 | +1.68% | 16,000 |
| 2026-01-09 | 304.0 | 304.0 | 296.0 | 297.0 | -2.0 | -0.67% | 22,700 |
| 2026-01-08 | 292.0 | 372.0 | 292.0 | 299.0 | +6.0 | +2.05% | 236,200 |
| 2026-01-07 | 291.0 | 296.0 | 291.0 | 293.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-06 | 292.0 | 293.0 | 291.0 | 293.0 | +1.0 | +0.34% | 4,800 |
| 2026-01-05 | 293.0 | 293.0 | 292.0 | 292.0 | -4.0 | -1.35% | 6,800 |
| 2025-12-30 | 290.0 | 296.0 | 289.0 | 296.0 | +5.0 | +1.72% | 5,100 |
| 2025-12-29 | 286.0 | 298.0 | 286.0 | 291.0 | +13.0 | +4.68% | 17,200 |
| 2025-12-26 | 283.0 | 287.0 | 278.0 | 278.0 | -4.0 | -1.42% | 48,800 |
| 2025-12-25 | 283.0 | 285.0 | 280.0 | 282.0 | -3.0 | -1.05% | 57,900 |
| 2025-12-24 | 286.0 | 287.0 | 284.0 | 285.0 | 0.0 | 0.00% | 27,200 |
| 2025-12-23 | 284.0 | 285.0 | 283.0 | 285.0 | +3.0 | +1.06% | 9,500 |
| 2025-12-22 | 293.0 | 293.0 | 282.0 | 282.0 | -11.0 | -3.75% | 69,900 |
| 2025-12-19 | 294.0 | 299.0 | 293.0 | 293.0 | -1.0 | -0.34% | 5,900 |
| 2025-12-18 | 296.0 | 300.0 | 294.0 | 294.0 | -4.0 | -1.34% | 2,300 |
| 2025-12-17 | 293.0 | 299.0 | 292.0 | 298.0 | +2.0 | +0.68% | 8,100 |
| 2025-12-16 | 293.0 | 300.0 | 291.0 | 296.0 | +3.0 | +1.02% | 37,900 |
| 2025-12-15 | 296.0 | 312.0 | 292.0 | 293.0 | -2.0 | -0.68% | 53,200 |
| 2025-12-12 | 296.0 | 363.0 | 295.0 | 295.0 | -1.0 | -0.34% | 297,700 |
| 2025-12-11 | 298.0 | 298.0 | 296.0 | 296.0 | -1.0 | -0.34% | 15,000 |
| 2025-12-10 | 299.0 | 299.0 | 296.0 | 297.0 | -1.0 | -0.34% | 31,800 |
| 2025-12-09 | 299.0 | 299.0 | 296.0 | 298.0 | -1.0 | -0.33% | 3,800 |
| 2025-12-08 | 300.0 | 300.0 | 299.0 | 299.0 | -1.0 | -0.33% | 1,000 |
| 2025-12-05 | 301.0 | 301.0 | 300.0 | 300.0 | -1.0 | -0.33% | 700 |
| 2025-12-04 | 305.0 | 305.0 | 301.0 | 301.0 | -1.0 | -0.33% | 1,400 |
| 2025-12-03 | 299.0 | 303.0 | 299.0 | 302.0 | 0.0 | 0.00% | 2,200 |
| 2025-12-02 | 302.0 | 302.0 | 299.0 | 302.0 | +2.0 | +0.67% | 4,400 |
| 2025-12-01 | 300.0 | 300.0 | 298.0 | 300.0 | +1.0 | +0.33% | 5,100 |
| 2025-11-28 | 299.0 | 299.0 | 299.0 | 299.0 | 0.0 | 0.00% | 400 |
| 2025-11-27 | 299.0 | 305.0 | 298.0 | 299.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-26 | 300.0 | 300.0 | 297.0 | 299.0 | +1.0 | +0.34% | 1,200 |
| 2025-11-25 | 299.0 | 299.0 | 298.0 | 298.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-21 | 299.0 | 299.0 | 297.0 | 298.0 | -1.0 | -0.33% | 4,900 |
| 2025-11-20 | 300.0 | 300.0 | 296.0 | 299.0 | +4.0 | +1.36% | 3,500 |
| 2025-11-19 | 297.0 | 300.0 | 295.0 | 295.0 | -4.0 | -1.34% | 4,100 |
| 2025-11-18 | 301.0 | 302.0 | 295.0 | 299.0 | -3.0 | -0.99% | 8,100 |
| 2025-11-17 | 301.0 | 302.0 | 301.0 | 302.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-14 | 299.0 | 306.0 | 298.0 | 302.0 | +1.0 | +0.33% | 13,100 |
| 2025-11-13 | 310.0 | 311.0 | 298.0 | 301.0 | -10.0 | -3.22% | 19,100 |
| 2025-11-12 | 308.0 | 313.0 | 307.0 | 311.0 | +1.0 | +0.32% | 8,800 |
| 2025-11-11 | 318.0 | 318.0 | 310.0 | 310.0 | -10.0 | -3.13% | 4,200 |
| 2025-11-10 | 310.0 | 320.0 | 307.0 | 320.0 | +10.0 | +3.23% | 4,000 |
| 2025-11-07 | 307.0 | 313.0 | 307.0 | 310.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-06 | 310.0 | 310.0 | 310.0 | 310.0 | +1.0 | +0.32% | 4,300 |
| 2025-11-05 | 311.0 | 312.0 | 303.0 | 309.0 | -6.0 | -1.90% | 4,600 |
| 2025-11-04 | 316.0 | 317.0 | 311.0 | 315.0 | -3.0 | -0.94% | 1,900 |
| 2025-10-31 | 319.0 | 319.0 | 315.0 | 318.0 | -1.0 | -0.31% | 1,400 |
| 2025-10-30 | 317.0 | 319.0 | 317.0 | 319.0 | +1.0 | +0.31% | 600 |
| 2025-10-29 | 319.0 | 320.0 | 317.0 | 318.0 | -1.0 | -0.31% | 1,500 |
| 2025-10-28 | 320.0 | 320.0 | 319.0 | 319.0 | -1.0 | -0.31% | 1,000 |
| 2025-10-27 | 318.0 | 320.0 | 318.0 | 320.0 | +1.0 | +0.31% | 1,800 |
| 2025-10-24 | 320.0 | 321.0 | 318.0 | 319.0 | 0.0 | 0.00% | 500 |
| 2025-10-23 | 318.0 | 322.0 | 318.0 | 319.0 | -1.0 | -0.31% | 1,600 |
| 2025-10-22 | 315.0 | 320.0 | 315.0 | 320.0 | +5.0 | +1.59% | 1,900 |
| 2025-10-21 | 319.0 | 323.0 | 315.0 | 315.0 | -6.0 | -1.87% | 4,200 |
| 2025-10-20 | 317.0 | 325.0 | 317.0 | 321.0 | +8.0 | +2.56% | 3,000 |
| 2025-10-17 | 319.0 | 333.0 | 313.0 | 313.0 | -3.0 | -0.95% | 48,600 |
| 2025-10-16 | 316.0 | 319.0 | 311.0 | 316.0 | -3.0 | -0.94% | 23,000 |
| 2025-10-15 | 315.0 | 323.0 | 315.0 | 319.0 | +3.0 | +0.95% | 30,900 |
| 2025-10-14 | 333.0 | 333.0 | 310.0 | 316.0 | -19.0 | -5.67% | 16,400 |
| 2025-10-10 | 333.0 | 347.0 | 333.0 | 335.0 | +2.0 | +0.60% | 2,700 |
| 2025-10-09 | 335.0 | 339.0 | 333.0 | 333.0 | -4.0 | -1.19% | 1,600 |
| 2025-10-08 | 330.0 | 337.0 | 330.0 | 337.0 | +6.0 | +1.81% | 1,600 |
| 2025-10-07 | 329.0 | 331.0 | 326.0 | 331.0 | +2.0 | +0.61% | 4,800 |
| 2025-10-06 | 333.0 | 333.0 | 329.0 | 329.0 | -6.0 | -1.79% | 1,000 |
| 2025-10-03 | 338.0 | 342.0 | 330.0 | 335.0 | +1.0 | +0.30% | 5,800 |
| 2025-10-02 | 339.0 | 340.0 | 333.0 | 334.0 | -7.0 | -2.05% | 2,600 |
| 2025-10-01 | 344.0 | 344.0 | 324.0 | 341.0 | -1.0 | -0.29% | 7,200 |
| 2025-09-30 | 331.0 | 342.0 | 328.0 | 342.0 | +12.0 | +3.64% | 13,000 |
| 2025-09-29 | 332.0 | 339.0 | 330.0 | 330.0 | -4.0 | -1.20% | 3,800 |
| 2025-09-26 | 336.0 | 339.0 | 333.0 | 334.0 | +1.0 | +0.30% | 1,500 |
| 2025-09-25 | 337.0 | 339.0 | 333.0 | 333.0 | 0.0 | 0.00% | 1,300 |
| 2025-09-24 | 339.0 | 339.0 | 332.0 | 333.0 | -2.0 | -0.60% | 9,800 |
| 2025-09-22 | 343.0 | 343.0 | 333.0 | 335.0 | -4.0 | -1.18% | 4,600 |
| 2025-09-19 | 338.0 | 339.0 | 338.0 | 339.0 | +2.0 | +0.59% | 400 |
| 2025-09-18 | 344.0 | 344.0 | 337.0 | 337.0 | -7.0 | -2.03% | 4,800 |
| 2025-09-17 | 348.0 | 348.0 | 339.0 | 344.0 | -2.0 | -0.58% | 4,100 |
| 2025-09-16 | 344.0 | 348.0 | 340.0 | 346.0 | +3.0 | +0.87% | 4,900 |
| 2025-09-12 | 347.0 | 347.0 | 342.0 | 343.0 | — | — | 7,100 |
直近120営業日分を表示