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
2021/12/30 2,175 2,210 2,175 2,200 1,800
2021/12/29 2,171 2,183 2,171 2,175 700
2021/12/28 2,205 2,208 2,170 2,170 600
2021/12/27 2,275 2,275 2,180 2,218 1,700
2021/12/24 2,222 2,259 2,188 2,226 4,100
2021/12/23 2,229 2,255 2,229 2,255 300
2021/12/22 2,220 2,220 2,220 2,220 100
2021/12/21 2,250 2,259 2,234 2,234 1,100
2021/12/20 2,265 2,286 2,241 2,241 500
2021/12/17 2,275 2,275 2,265 2,265 200
2021/12/15 2,253 2,253 2,253 2,253 100
2021/12/14 2,253 2,253 2,253 2,253 300
2021/12/13 2,233 2,300 2,218 2,300 1,200
2021/12/10 2,207 2,207 2,207 2,207 100
2021/12/09 2,208 2,250 2,208 2,224 900
2021/12/08 2,210 2,210 2,206 2,210 500
2021/12/07 2,221 2,251 2,202 2,205 700
2021/12/06 2,249 2,259 2,152 2,225 3,300
2021/12/03 2,263 2,263 2,248 2,248 2,500
2021/12/02 2,240 2,271 2,223 2,257 1,000
2021/12/01 2,250 2,277 2,250 2,277 1,000
2021/11/30 2,258 2,273 2,247 2,273 800
2021/11/29 2,217 2,239 2,215 2,239 1,000
2021/11/26 2,218 2,218 2,218 2,218 200
2021/11/25 2,244 2,244 2,232 2,232 2,100
2021/11/24 2,235 2,236 2,235 2,235 400
2021/11/22 2,242 2,252 2,231 2,231 800
2021/11/19 2,246 2,248 2,239 2,242 1,200
2021/11/18 2,256 2,261 2,256 2,261 700
2021/11/17 2,275 2,275 2,260 2,260 900
2021/11/16 2,257 2,275 2,220 2,275 900
2021/11/15 2,261 2,261 2,257 2,257 700
2021/11/09 2,330 2,340 2,212 2,311 1,900
2021/11/08 2,380 2,380 2,328 2,328 300
2021/11/04 2,330 2,330 2,330 2,330 500
2021/11/02 2,449 2,449 2,321 2,321 1,100
2021/11/01 2,398 2,424 2,398 2,424 400
2021/10/29 2,385 2,385 2,385 2,385 100
2021/10/27 2,399 2,399 2,385 2,385 1,200
2021/10/26 2,360 2,410 2,341 2,341 4,600
2021/10/25 2,450 2,450 2,360 2,360 2,100
2021/10/22 2,403 2,403 2,400 2,400 400
2021/10/21 2,345 2,350 2,338 2,350 300
2021/10/20 2,295 2,295 2,295 2,295 100
2021/10/19 2,355 2,355 2,291 2,291 400
2021/10/18 2,291 2,305 2,291 2,305 200
2021/10/15 2,273 2,273 2,270 2,270 300
2021/10/14 2,273 2,273 2,273 2,273 100
2021/10/13 2,260 2,274 2,260 2,274 300
2021/10/12 2,260 2,260 2,260 2,260 200
2021/10/11 2,300 2,300 2,251 2,270 600
2021/10/08 2,308 2,308 2,286 2,286 400
2021/10/07 2,308 2,308 2,308 2,308 100
2021/10/06 2,280 2,285 2,280 2,283 300
2021/10/05 2,281 2,298 2,280 2,280 1,300
2021/10/04 2,377 2,377 2,350 2,350 500
2021/10/01 2,350 2,350 2,350 2,350 300
2021/09/30 2,450 2,450 2,400 2,400 400
2021/09/29 2,336 2,374 2,336 2,374 400
2021/09/28 2,445 2,450 2,386 2,386 1,100
2021/09/27 2,449 2,449 2,449 2,449 100
2021/09/24 2,450 2,450 2,424 2,427 2,800
2021/09/22 2,402 2,439 2,402 2,410 2,700
2021/09/21 2,310 2,483 2,310 2,483 2,200
2021/09/17 2,352 2,360 2,328 2,360 1,200
2021/09/16 2,309 2,350 2,309 2,350 1,100
2021/09/15 2,281 2,344 2,281 2,309 600
2021/09/14 2,300 2,352 2,253 2,290 5,400
2021/09/13 2,277 2,373 2,277 2,373 600
2021/09/10 2,288 2,377 2,250 2,377 2,300
2021/09/09 2,355 2,355 2,290 2,290 1,100
2021/09/08 2,330 2,362 2,300 2,360 600
2021/09/07 2,384 2,384 2,380 2,380 300
2021/09/06 2,387 2,387 2,387 2,387 100
2021/09/03 2,351 2,397 2,351 2,373 500
2021/09/02 2,395 2,395 2,395 2,395 300
2021/09/01 2,311 2,354 2,311 2,345 300
2021/08/30 2,362 2,362 2,313 2,361 400
2021/08/27 2,378 2,378 2,378 2,378 100
2021/08/26 2,410 2,410 2,410 2,410 100
2021/08/25 2,664 2,664 2,350 2,410 3,700
2021/08/24 2,235 2,268 2,235 2,264 600
2021/08/23 2,300 2,300 2,231 2,231 800
2021/08/20 2,320 2,327 2,300 2,300 1,200
2021/08/19 2,343 2,394 2,341 2,358 2,000
2021/08/18 2,539 2,539 2,382 2,382 500
2021/08/17 2,689 2,689 2,439 2,439 700
2021/08/16 2,696 2,696 2,617 2,689 10,300
2021/08/13 2,587 2,596 2,535 2,596 15,900
2021/08/12 2,469 2,469 2,421 2,437 16,500
2021/08/11 2,306 2,337 2,293 2,319 3,500
2021/08/10 2,284 2,335 2,284 2,306 2,800
2021/08/06 2,214 2,275 2,214 2,262 5,500
2021/08/05 2,206 2,221 2,200 2,213 2,700
2021/08/04 2,141 2,235 2,141 2,211 4,700
2021/08/03 2,148 2,148 2,140 2,140 400
2021/08/02 2,110 2,137 2,109 2,114 1,800
2021/07/30 2,093 2,093 2,055 2,081 800
2021/07/29 2,096 2,096 2,086 2,093 600
2021/07/28 2,065 2,075 2,065 2,070 400
2021/07/27 2,100 2,105 2,052 2,090 600
2021/07/26 2,100 2,108 2,100 2,108 200
2021/07/21 2,134 2,134 2,134 2,134 2,000
2021/07/20 2,075 2,106 2,075 2,106 600
2021/07/19 2,081 2,082 2,056 2,056 900
2021/07/16 2,110 2,110 2,060 2,061 1,000
2021/07/14 2,078 2,104 2,078 2,104 400
2021/07/13 2,093 2,093 2,093 2,093 200
2021/07/12 2,060 2,062 2,012 2,050 400
2021/07/08 2,112 2,112 2,050 2,050 300
2021/07/06 2,238 2,238 2,142 2,161 3,600
2021/07/05 2,164 2,164 2,131 2,152 2,900
2021/07/02 2,130 2,130 2,130 2,130 800
2021/07/01 2,110 2,115 2,110 2,115 300
2021/06/30 2,121 2,121 2,121 2,121 500
2021/06/29 2,100 2,130 2,099 2,120 1,800
2021/06/28 2,080 2,080 2,080 2,080 100
2021/06/25 2,099 2,099 2,052 2,071 2,300
2021/06/24 2,022 2,049 2,010 2,049 1,200
2021/06/23 2,049 2,051 2,011 2,022 1,200
2021/06/22 2,025 2,111 2,010 2,010 2,900
2021/06/21 1,977 2,017 1,977 2,016 700
2021/06/18 2,015 2,021 2,015 2,021 400
2021/06/17 2,003 2,015 2,000 2,015 1,200
2021/06/16 2,003 2,003 2,003 2,003 100
2021/06/15 1,980 2,003 1,896 2,003 2,000
2021/06/14 2,003 2,003 2,003 2,003 200
2021/06/11 2,006 2,006 1,956 2,003 600
2021/06/10 2,002 2,007 2,002 2,007 300
2021/06/09 2,000 2,007 1,928 2,007 2,700
2021/06/07 1,994 2,002 1,994 2,002 700
2021/06/04 1,970 2,000 1,970 2,000 2,200
2021/06/03 1,970 1,970 1,970 1,970 100
2021/06/02 2,001 2,001 1,962 1,995 500
2021/06/01 1,996 2,000 1,986 1,996 1,000
2021/05/31 1,960 1,996 1,960 1,996 600
2021/05/28 1,945 1,960 1,945 1,959 1,000
2021/05/27 1,940 1,944 1,921 1,940 600
2021/05/26 1,945 1,945 1,940 1,940 200
2021/05/25 1,945 1,945 1,945 1,945 2,500
2021/05/24 1,916 1,945 1,916 1,944 600
2021/05/21 1,905 1,928 1,905 1,906 2,100
2021/05/20 1,914 1,921 1,905 1,905 800
2021/05/19 1,911 1,911 1,911 1,911 100
2021/05/18 1,945 1,946 1,906 1,940 600
2021/05/17 1,903 1,905 1,884 1,905 1,800
2021/05/14 1,908 1,908 1,894 1,894 300
2021/05/13 1,915 1,915 1,886 1,905 3,700
2021/05/12 1,921 1,949 1,910 1,934 2,300
2021/05/11 1,919 1,935 1,915 1,934 600
2021/05/10 1,929 1,933 1,911 1,911 800
2021/05/07 1,938 1,938 1,930 1,933 1,000
2021/05/06 1,898 1,920 1,898 1,920 2,300
2021/04/30 1,927 1,928 1,896 1,901 5,600
2021/04/28 1,906 1,937 1,895 1,937 2,900
2021/04/27 1,930 1,930 1,906 1,906 6,700
2021/04/26 1,945 1,948 1,921 1,948 1,500
2021/04/23 1,974 1,975 1,941 1,966 2,400
2021/04/22 1,940 1,975 1,925 1,975 3,200
2021/04/21 1,950 1,950 1,919 1,940 3,200
2021/04/20 1,996 1,996 1,980 1,980 700
2021/04/19 2,005 2,005 1,996 1,996 1,300
2021/04/16 2,005 2,021 2,005 2,005 900
2021/04/15 2,001 2,021 2,001 2,021 800
2021/04/14 2,025 2,045 2,025 2,045 200
2021/04/13 2,040 2,040 2,030 2,030 700
2021/04/12 2,049 2,049 2,035 2,035 200
2021/04/09 2,026 2,049 2,026 2,047 1,300
2021/04/08 2,050 2,050 2,034 2,034 1,400
2021/04/07 2,025 2,040 2,025 2,040 300
2021/04/06 2,031 2,031 2,025 2,025 300
2021/04/05 2,049 2,049 2,030 2,030 200
2021/04/02 2,079 2,079 2,031 2,043 600
2021/04/01 2,035 2,090 2,035 2,068 900
2021/03/31 2,050 2,060 2,050 2,060 700
2021/03/30 2,141 2,150 2,080 2,080 1,800
2021/03/29 2,198 2,229 2,186 2,186 800
2021/03/26 2,241 2,242 2,230 2,230 1,200
2021/03/25 2,242 2,242 2,201 2,241 2,800
2021/03/24 2,196 2,244 2,196 2,228 1,500
2021/03/23 2,239 2,240 2,210 2,210 700
2021/03/22 2,210 2,248 2,189 2,200 3,100
2021/03/19 2,157 2,235 2,157 2,205 2,100
2021/03/18 2,150 2,180 2,150 2,177 1,100
2021/03/17 2,107 2,150 2,106 2,150 1,600
2021/03/16 2,150 2,150 2,086 2,086 1,500
2021/03/15 2,048 2,150 2,048 2,150 2,600
2021/03/12 2,000 2,048 1,976 2,048 4,200
2021/03/11 2,026 2,026 2,026 2,026 100
2021/03/10 2,027 2,027 2,027 2,027 200
2021/03/09 1,988 1,988 1,987 1,987 500
2021/03/08 1,981 2,000 1,981 1,985 1,000
2021/03/05 1,960 1,960 1,903 1,941 2,200
2021/03/04 1,983 1,983 1,983 1,983 300
2021/03/03 2,011 2,011 1,996 2,006 1,100
2021/03/02 2,048 2,060 2,002 2,011 1,200
2021/02/26 2,068 2,068 2,000 2,000 2,500
2021/02/25 2,054 2,054 2,030 2,030 2,400
2021/02/24 2,024 2,060 2,020 2,046 2,100
2021/02/22 2,078 2,078 2,000 2,019 3,000
2021/02/19 2,053 2,070 2,052 2,052 1,800
2021/02/18 2,145 2,150 2,085 2,085 800
2021/02/16 2,080 2,158 2,063 2,095 1,500
2021/02/15 2,120 2,120 2,090 2,100 700
2021/02/12 2,118 2,118 2,021 2,080 2,500
2021/02/10 2,135 2,147 2,120 2,147 400
2021/02/09 2,159 2,159 2,135 2,135 500
2021/02/08 2,155 2,204 2,141 2,141 1,400
2021/02/05 2,176 2,205 2,176 2,205 1,000
2021/02/04 2,166 2,177 2,146 2,169 600
2021/02/03 2,091 2,116 2,081 2,116 2,400
2021/02/02 2,089 2,089 2,070 2,085 900
2021/02/01 2,070 2,070 2,030 2,050 2,500
2021/01/29 2,125 2,125 2,100 2,111 1,600
2021/01/28 2,105 2,210 2,105 2,121 4,500
2021/01/27 2,285 2,285 2,138 2,205 3,400
2021/01/26 2,413 2,413 2,220 2,317 4,100
2021/01/25 2,499 2,499 2,301 2,363 9,700
2021/01/22 2,100 2,299 2,075 2,299 2,200
2021/01/21 2,040 2,072 2,030 2,072 1,200
2021/01/20 2,012 2,050 2,010 2,030 1,300
2021/01/19 2,037 2,037 2,010 2,025 1,600
2021/01/18 2,010 2,030 2,010 2,023 1,200
2021/01/15 2,023 2,049 2,002 2,023 4,800
2021/01/14 2,039 2,050 2,012 2,040 2,700
2021/01/13 2,020 2,039 2,002 2,039 2,000
2021/01/12 2,020 2,040 1,990 2,020 3,300
2021/01/08 2,007 2,061 1,955 2,037 6,000
2021/01/07 2,020 2,021 1,955 2,009 7,800
2021/01/06 2,220 2,221 2,041 2,041 11,300
2021/01/05 2,334 2,334 2,203 2,221 3,300
2021/01/04 2,388 2,388 2,200 2,300 7,000

このページの先頭へ