日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

菱友システムズ(4685)の株価時系列情報

菱友システムズ(4685)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 515 515 515 515 1,000
2004/12/27 515 515 501 501 7,000
2004/12/24 500 525 500 525 37,000
2004/12/22 550 570 550 570 3,000
2004/12/21 535 535 535 535 1,000
2004/12/17 535 535 535 535 1,000
2004/12/10 545 545 543 543 2,000
2004/12/09 560 560 555 555 2,000
2004/12/08 567 567 565 565 2,000
2004/12/07 540 560 540 560 11,000
2004/12/03 559 560 540 540 20,000
2004/12/02 560 561 535 535 19,000
2004/12/01 535 550 534 545 8,000
2004/11/30 543 544 542 542 6,000
2004/11/29 550 557 545 550 5,000
2004/11/26 560 561 560 561 4,000
2004/11/25 565 567 538 560 16,000
2004/11/24 508 525 508 525 3,000
2004/11/22 506 506 505 505 4,000
2004/11/19 506 506 506 506 1,000
2004/11/18 500 500 500 500 2,000
2004/11/17 500 500 500 500 1,000
2004/11/15 512 512 510 510 3,000
2004/11/12 512 512 510 510 2,000
2004/11/11 512 512 512 512 1,000
2004/11/08 520 520 520 520 1,000
2004/11/04 533 534 530 530 3,000
2004/11/02 534 535 534 535 2,000
2004/11/01 535 536 535 535 6,000
2004/10/29 503 534 503 534 27,000
2004/10/27 490 496 490 496 2,000
2004/10/26 496 496 496 496 1,000
2004/10/25 515 515 496 510 28,000
2004/10/22 500 511 500 510 4,000
2004/10/21 479 495 479 495 5,000
2004/10/20 484 484 482 482 2,000
2004/10/14 485 485 480 480 3,000
2004/10/12 480 480 480 480 2,000
2004/10/08 478 480 478 480 2,000
2004/10/07 478 478 475 475 2,000
2004/10/06 480 480 478 478 2,000
2004/09/30 490 490 490 490 1,000
2004/09/24 547 550 530 530 26,000
2004/09/22 500 500 500 500 1,000
2004/09/21 503 505 496 496 4,000
2004/09/17 510 510 510 510 1,000
2004/09/16 496 496 496 496 2,000
2004/09/15 485 490 485 490 6,000
2004/09/14 485 485 485 485 1,000
2004/09/13 485 485 485 485 1,000
2004/09/09 485 485 485 485 1,000
2004/09/08 483 483 483 483 1,000
2004/09/07 480 480 480 480 3,000
2004/09/06 481 482 480 481 5,000
2004/09/02 480 482 480 482 2,000
2004/08/31 480 480 480 480 1,000
2004/08/27 480 480 480 480 1,000
2004/08/26 480 480 476 476 6,000
2004/08/25 480 482 470 480 32,000
2004/08/24 471 485 471 484 5,000
2004/08/23 475 475 475 475 1,000
2004/08/18 461 463 461 461 5,000
2004/08/17 460 465 460 465 3,000
2004/08/16 465 465 460 460 3,000
2004/08/11 470 470 470 470 1,000
2004/08/10 470 470 460 460 2,000
2004/08/05 480 480 480 480 1,000
2004/08/04 470 480 470 480 4,000
2004/08/03 495 495 475 475 5,000
2004/08/02 534 535 490 500 40,000
2004/07/30 465 465 465 465 1,000
2004/07/29 470 475 460 461 9,000
2004/07/28 458 470 456 465 12,000
2004/07/27 500 501 436 440 27,000
2004/07/26 530 535 520 520 6,000
2004/07/23 530 535 527 535 24,000
2004/07/22 526 530 526 530 4,000
2004/07/21 526 527 526 527 4,000
2004/07/20 520 525 520 525 2,000
2004/07/16 525 525 525 525 1,000
2004/07/15 530 530 515 520 6,000
2004/07/14 525 550 525 540 5,000
2004/07/13 511 525 511 525 7,000
2004/07/12 515 520 511 515 5,000
2004/07/09 505 515 505 515 5,000
2004/07/08 501 505 500 505 14,000
2004/07/07 530 540 510 510 10,000
2004/07/06 545 555 540 540 9,000
2004/07/05 566 569 555 555 9,000
2004/07/02 580 581 561 565 37,000
2004/07/01 540 555 540 540 31,000
2004/06/30 535 539 535 538 6,000
2004/06/29 504 540 500 539 43,000
2004/06/28 504 505 500 505 16,000
2004/06/25 504 505 500 504 28,000
2004/06/24 500 510 500 504 8,000
2004/06/23 505 505 500 504 6,000
2004/06/22 500 500 500 500 2,000
2004/06/21 502 508 500 500 4,000
2004/06/17 505 505 505 505 1,000
2004/06/16 500 510 500 502 11,000
2004/06/15 500 500 500 500 3,000
2004/06/09 500 500 500 500 1,000
2004/06/08 500 500 500 500 1,000
2004/06/01 510 510 500 500 4,000
2004/05/31 506 510 506 510 7,000
2004/05/28 506 510 506 506 8,000
2004/05/25 491 509 470 470 27,000
2004/05/24 457 485 457 485 2,000
2004/05/20 465 465 457 465 5,000
2004/05/19 457 457 457 457 1,000
2004/05/18 460 460 456 456 2,000
2004/05/14 460 467 460 467 2,000
2004/05/11 475 475 475 475 2,000
2004/05/10 480 481 480 480 5,000
2004/05/07 478 490 478 490 3,000
2004/05/06 480 480 480 480 1,000
2004/04/30 480 480 480 480 1,000
2004/04/27 476 480 475 480 7,000
2004/04/26 484 485 484 485 2,000
2004/04/23 514 515 482 482 36,000
2004/04/22 505 510 505 509 5,000
2004/04/21 505 510 500 505 6,000
2004/04/16 510 515 510 515 2,000
2004/04/15 500 510 495 510 3,000
2004/04/14 490 490 490 490 2,000
2004/04/13 485 489 485 488 6,000
2004/04/12 482 482 482 482 1,000
2004/04/09 480 481 475 477 6,000
2004/04/08 475 480 475 480 7,000
2004/04/07 474 474 474 474 1,000
2004/04/06 473 474 470 474 5,000
2004/04/05 470 470 465 470 5,000
2004/04/02 460 462 460 462 3,000
2004/03/31 455 457 455 455 8,000
2004/03/26 462 465 462 462 3,000
2004/03/25 470 480 465 470 24,000
2004/03/18 471 471 470 470 2,000
2004/03/16 462 462 462 462 1,000
2004/03/15 470 470 455 455 2,000
2004/03/11 461 461 460 460 2,000
2004/03/09 455 455 455 455 1,000
2004/03/08 460 460 455 460 3,000
2004/03/04 456 460 455 455 5,000
2004/03/02 465 465 465 465 2,000
2004/03/01 455 456 455 456 2,000
2004/02/27 465 465 465 465 1,000
2004/02/25 460 480 460 470 29,000
2004/02/24 463 470 463 470 2,000
2004/02/23 465 465 465 465 2,000
2004/02/20 470 470 470 470 1,000
2004/02/17 460 460 460 460 3,000
2004/02/13 460 460 460 460 1,000
2004/02/09 450 450 450 450 1,000
2004/02/05 455 455 455 455 1,000
2004/02/03 450 450 450 450 1,000
2004/02/02 450 450 445 445 2,000
2004/01/30 460 480 435 445 9,000
2004/01/28 455 455 450 450 2,000
2004/01/23 500 500 465 465 23,000
2004/01/22 465 470 455 460 5,000
2004/01/20 450 460 450 460 2,000
2004/01/19 460 460 460 460 1,000
2004/01/13 465 465 460 465 4,000
2004/01/06 469 470 465 465 3,000

このページの先頭へ