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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,385 | 3,385 | 3,300 | 3,300 | 2,600 |
| 2024/04/18 | 3,385 | 3,385 | 3,360 | 3,360 | 400 |
| 2024/04/17 | 3,340 | 3,395 | 3,325 | 3,330 | 5,200 |
| 2024/04/16 | 3,415 | 3,415 | 3,300 | 3,340 | 1,600 |
| 2024/04/15 | 3,475 | 3,475 | 3,405 | 3,410 | 1,700 |
| 2024/04/12 | 3,455 | 3,475 | 3,420 | 3,475 | 900 |
| 2024/04/11 | 3,410 | 3,460 | 3,410 | 3,455 | 2,800 |
| 2024/04/10 | 3,285 | 3,450 | 3,285 | 3,450 | 1,700 |
| 2024/04/09 | 3,265 | 3,290 | 3,265 | 3,285 | 2,400 |
| 2024/04/08 | 3,270 | 3,270 | 3,260 | 3,260 | 800 |
| 2024/04/05 | 3,320 | 3,320 | 3,250 | 3,255 | 2,300 |
| 2024/04/04 | 3,360 | 3,360 | 3,325 | 3,360 | 800 |
| 2024/04/03 | 3,345 | 3,390 | 3,320 | 3,360 | 1,500 |
| 2024/04/02 | 3,500 | 3,500 | 3,390 | 3,390 | 2,300 |
| 2024/04/01 | 3,505 | 3,505 | 3,500 | 3,500 | 900 |
| 2024/03/29 | 3,530 | 3,555 | 3,525 | 3,525 | 700 |
| 2024/03/28 | 3,590 | 3,590 | 3,525 | 3,540 | 1,900 |
| 2024/03/27 | 3,585 | 3,620 | 3,580 | 3,590 | 4,400 |
| 2024/03/26 | 3,575 | 3,590 | 3,565 | 3,570 | 3,600 |
| 2024/03/25 | 3,575 | 3,575 | 3,550 | 3,575 | 3,500 |
| 2024/03/22 | 3,550 | 3,565 | 3,510 | 3,565 | 1,800 |
| 2024/03/21 | 3,615 | 3,615 | 3,440 | 3,540 | 9,700 |
| 2024/03/19 | 3,600 | 3,615 | 3,595 | 3,615 | 1,800 |
| 2024/03/18 | 3,595 | 3,600 | 3,560 | 3,590 | 4,600 |
| 2024/03/15 | 3,610 | 3,620 | 3,610 | 3,620 | 500 |
| 2024/03/14 | 3,630 | 3,630 | 3,600 | 3,610 | 800 |
| 2024/03/13 | 3,670 | 3,670 | 3,630 | 3,630 | 1,400 |
| 2024/03/12 | 3,700 | 3,700 | 3,625 | 3,650 | 3,200 |
| 2024/03/11 | 3,715 | 3,715 | 3,700 | 3,700 | 1,300 |
| 2024/03/08 | 3,740 | 3,785 | 3,705 | 3,785 | 1,400 |
| 2024/03/07 | 3,780 | 3,780 | 3,750 | 3,750 | 1,700 |
| 2024/03/06 | 3,855 | 3,885 | 3,700 | 3,745 | 9,800 |
| 2024/03/05 | 3,775 | 3,835 | 3,775 | 3,835 | 1,500 |
| 2024/03/04 | 3,765 | 3,830 | 3,765 | 3,775 | 2,500 |
| 2024/03/01 | 3,770 | 3,835 | 3,765 | 3,835 | 1,300 |
| 2024/02/29 | 3,800 | 3,820 | 3,740 | 3,820 | 3,300 |
| 2024/02/28 | 3,825 | 3,830 | 3,800 | 3,805 | 900 |
| 2024/02/27 | 3,845 | 3,845 | 3,780 | 3,825 | 1,200 |
| 2024/02/26 | 3,775 | 3,830 | 3,760 | 3,830 | 1,300 |
| 2024/02/22 | 3,780 | 3,860 | 3,780 | 3,795 | 2,400 |
| 2024/02/21 | 3,790 | 3,850 | 3,790 | 3,850 | 1,300 |
| 2024/02/20 | 3,875 | 3,875 | 3,800 | 3,815 | 1,100 |
| 2024/02/19 | 3,930 | 3,930 | 3,805 | 3,865 | 3,200 |
| 2024/02/16 | 3,825 | 3,925 | 3,825 | 3,850 | 6,000 |
| 2024/02/15 | 3,760 | 3,880 | 3,720 | 3,805 | 4,800 |
| 2024/02/14 | 3,745 | 3,795 | 3,700 | 3,715 | 1,700 |
| 2024/02/13 | 3,665 | 3,780 | 3,620 | 3,770 | 3,500 |
| 2024/02/09 | 3,705 | 3,770 | 3,705 | 3,705 | 1,500 |
| 2024/02/08 | 3,775 | 3,775 | 3,720 | 3,740 | 4,300 |
| 2024/02/07 | 3,830 | 3,830 | 3,745 | 3,765 | 3,400 |
| 2024/02/06 | 3,735 | 3,855 | 3,710 | 3,850 | 5,100 |
| 2024/02/05 | 3,805 | 3,820 | 3,675 | 3,735 | 11,400 |
| 2024/02/02 | 3,975 | 3,975 | 3,770 | 3,875 | 10,500 |
| 2024/02/01 | 3,980 | 3,990 | 3,720 | 3,895 | 42,900 |
| 2024/01/31 | 3,300 | 3,395 | 3,220 | 3,370 | 6,600 |
| 2024/01/30 | 3,230 | 3,300 | 3,230 | 3,300 | 2,600 |
| 2024/01/29 | 3,245 | 3,255 | 3,215 | 3,225 | 1,200 |
| 2024/01/26 | 3,250 | 3,250 | 3,245 | 3,245 | 600 |
| 2024/01/25 | 3,300 | 3,300 | 3,250 | 3,250 | 3,200 |
| 2024/01/24 | 3,300 | 3,300 | 3,265 | 3,300 | 1,200 |
| 2024/01/23 | 3,290 | 3,310 | 3,290 | 3,310 | 1,100 |
| 2024/01/22 | 3,320 | 3,325 | 3,295 | 3,305 | 600 |
| 2024/01/19 | 3,170 | 3,235 | 3,170 | 3,215 | 2,100 |
| 2024/01/18 | 3,315 | 3,315 | 3,150 | 3,155 | 3,600 |
| 2024/01/17 | 3,330 | 3,330 | 3,285 | 3,315 | 1,700 |
| 2024/01/16 | 3,330 | 3,380 | 3,315 | 3,345 | 1,300 |
| 2024/01/15 | 3,380 | 3,410 | 3,270 | 3,355 | 3,400 |
| 2024/01/12 | 3,380 | 3,450 | 3,380 | 3,380 | 1,100 |
| 2024/01/11 | 3,315 | 3,470 | 3,235 | 3,450 | 5,600 |
| 2024/01/10 | 3,680 | 3,680 | 3,270 | 3,385 | 17,200 |
| 2024/01/09 | 3,310 | 3,395 | 3,135 | 3,330 | 26,800 |
| 2024/01/05 | 2,940 | 3,000 | 2,872 | 2,980 | 12,700 |
| 2024/01/04 | 2,819 | 2,840 | 2,790 | 2,790 | 2,400 |
| 2023/12/29 | 2,808 | 2,808 | 2,759 | 2,790 | 1,000 |
| 2023/12/28 | 2,758 | 2,840 | 2,758 | 2,801 | 1,300 |
| 2023/12/26 | 2,828 | 2,828 | 2,800 | 2,800 | 900 |
| 2023/12/25 | 2,820 | 2,830 | 2,770 | 2,830 | 3,000 |
| 2023/12/22 | 2,788 | 2,805 | 2,788 | 2,805 | 600 |
| 2023/12/21 | 2,775 | 2,779 | 2,755 | 2,779 | 1,000 |
| 2023/12/20 | 2,800 | 2,846 | 2,787 | 2,801 | 1,700 |
| 2023/12/19 | 2,790 | 2,790 | 2,771 | 2,771 | 800 |
| 2023/12/18 | 2,752 | 2,756 | 2,716 | 2,745 | 2,000 |
| 2023/12/15 | 2,808 | 2,818 | 2,767 | 2,767 | 800 |
| 2023/12/14 | 2,810 | 2,810 | 2,780 | 2,780 | 300 |
| 2023/12/13 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2023/12/12 | 2,767 | 2,839 | 2,767 | 2,767 | 1,100 |
| 2023/12/11 | 2,868 | 2,875 | 2,817 | 2,817 | 700 |
| 2023/12/08 | 2,750 | 2,789 | 2,745 | 2,789 | 500 |
| 2023/12/07 | 2,806 | 2,811 | 2,759 | 2,770 | 1,300 |
| 2023/12/06 | 2,856 | 2,856 | 2,806 | 2,806 | 300 |
| 2023/12/05 | 2,871 | 2,871 | 2,807 | 2,807 | 1,100 |
| 2023/12/04 | 2,907 | 2,907 | 2,836 | 2,871 | 3,000 |
| 2023/12/01 | 2,780 | 2,807 | 2,768 | 2,807 | 3,300 |
| 2023/11/30 | 2,710 | 2,735 | 2,710 | 2,735 | 2,000 |
| 2023/11/29 | 2,694 | 2,700 | 2,690 | 2,700 | 1,300 |
| 2023/11/28 | 2,670 | 2,686 | 2,668 | 2,680 | 1,000 |
| 2023/11/27 | 2,680 | 2,695 | 2,670 | 2,670 | 2,900 |
| 2023/11/24 | 2,632 | 2,675 | 2,632 | 2,672 | 4,800 |
| 2023/11/22 | 2,612 | 2,620 | 2,612 | 2,617 | 1,600 |
| 2023/11/21 | 2,600 | 2,608 | 2,600 | 2,604 | 400 |
| 2023/11/20 | 2,600 | 2,605 | 2,600 | 2,600 | 800 |
| 2023/11/17 | 2,610 | 2,610 | 2,577 | 2,580 | 1,800 |
| 2023/11/16 | 2,575 | 2,575 | 2,575 | 2,575 | 200 |
| 2023/11/15 | 2,592 | 2,592 | 2,575 | 2,575 | 1,000 |
| 2023/11/14 | 2,581 | 2,581 | 2,572 | 2,572 | 400 |
| 2023/11/13 | 2,580 | 2,599 | 2,580 | 2,581 | 900 |
| 2023/11/10 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
| 2023/11/09 | 2,554 | 2,595 | 2,550 | 2,595 | 1,300 |
| 2023/11/08 | 2,615 | 2,615 | 2,551 | 2,551 | 600 |
| 2023/11/07 | 2,615 | 2,615 | 2,600 | 2,600 | 900 |
| 2023/11/06 | 2,625 | 2,625 | 2,615 | 2,615 | 500 |
| 2023/11/02 | 2,625 | 2,625 | 2,612 | 2,612 | 400 |
| 2023/11/01 | 2,645 | 2,645 | 2,619 | 2,619 | 700 |
| 2023/10/31 | 2,613 | 2,627 | 2,600 | 2,627 | 1,300 |
| 2023/10/30 | 2,658 | 2,658 | 2,615 | 2,648 | 600 |
| 2023/10/27 | 2,598 | 2,685 | 2,598 | 2,650 | 7,000 |
| 2023/10/26 | 2,547 | 2,548 | 2,531 | 2,548 | 900 |
| 2023/10/25 | 2,498 | 2,548 | 2,498 | 2,547 | 2,500 |
| 2023/10/24 | 2,515 | 2,515 | 2,461 | 2,470 | 2,700 |
| 2023/10/23 | 2,509 | 2,510 | 2,508 | 2,510 | 900 |
| 2023/10/20 | 2,526 | 2,526 | 2,502 | 2,502 | 400 |
| 2023/10/19 | 2,511 | 2,516 | 2,511 | 2,516 | 400 |
| 2023/10/18 | 2,504 | 2,516 | 2,504 | 2,516 | 4,700 |
| 2023/10/17 | 2,495 | 2,514 | 2,495 | 2,504 | 900 |
| 2023/10/16 | 2,512 | 2,513 | 2,487 | 2,495 | 800 |
| 2023/10/13 | 2,536 | 2,536 | 2,536 | 2,536 | 100 |
| 2023/10/12 | 2,538 | 2,538 | 2,538 | 2,538 | 200 |
| 2023/10/11 | 2,546 | 2,563 | 2,511 | 2,511 | 1,600 |
| 2023/10/10 | 2,486 | 2,529 | 2,486 | 2,529 | 2,000 |
| 2023/10/06 | 2,512 | 2,512 | 2,506 | 2,506 | 300 |
| 2023/10/04 | 2,550 | 2,557 | 2,512 | 2,512 | 1,800 |
| 2023/10/03 | 2,585 | 2,585 | 2,584 | 2,584 | 400 |
| 2023/10/02 | 2,575 | 2,585 | 2,560 | 2,585 | 2,900 |
| 2023/09/29 | 2,605 | 2,605 | 2,562 | 2,574 | 900 |
| 2023/09/28 | 2,619 | 2,620 | 2,580 | 2,619 | 1,200 |
| 2023/09/27 | 2,624 | 2,630 | 2,595 | 2,621 | 1,000 |
| 2023/09/26 | 2,592 | 2,625 | 2,591 | 2,625 | 2,000 |
| 2023/09/25 | 2,627 | 2,627 | 2,617 | 2,619 | 2,100 |
| 2023/09/22 | 2,556 | 2,585 | 2,556 | 2,580 | 700 |
| 2023/09/21 | 2,587 | 2,587 | 2,542 | 2,542 | 1,300 |
| 2023/09/20 | 2,590 | 2,591 | 2,590 | 2,591 | 400 |
| 2023/09/19 | 2,561 | 2,581 | 2,561 | 2,581 | 2,200 |
| 2023/09/15 | 2,576 | 2,600 | 2,561 | 2,561 | 5,200 |
| 2023/09/14 | 2,578 | 2,578 | 2,551 | 2,575 | 2,400 |
| 2023/09/13 | 2,581 | 2,581 | 2,581 | 2,581 | 100 |
| 2023/09/12 | 2,553 | 2,580 | 2,535 | 2,580 | 1,200 |
| 2023/09/11 | 2,531 | 2,548 | 2,527 | 2,548 | 800 |
| 2023/09/08 | 2,555 | 2,556 | 2,527 | 2,527 | 1,400 |
| 2023/09/07 | 2,566 | 2,630 | 2,550 | 2,555 | 3,300 |
| 2023/09/06 | 2,590 | 2,629 | 2,550 | 2,553 | 2,200 |
| 2023/09/05 | 2,523 | 2,550 | 2,523 | 2,550 | 400 |
| 2023/09/04 | 2,548 | 2,574 | 2,510 | 2,529 | 1,400 |
| 2023/09/01 | 2,510 | 2,542 | 2,504 | 2,542 | 1,300 |
| 2023/08/31 | 2,504 | 2,534 | 2,501 | 2,515 | 900 |
| 2023/08/30 | 2,451 | 2,504 | 2,451 | 2,504 | 1,100 |
| 2023/08/29 | 2,462 | 2,477 | 2,424 | 2,466 | 2,500 |
| 2023/08/28 | 2,472 | 2,474 | 2,463 | 2,463 | 1,200 |
| 2023/08/25 | 2,406 | 2,428 | 2,394 | 2,428 | 4,900 |
| 2023/08/24 | 2,425 | 2,434 | 2,393 | 2,407 | 8,400 |
| 2023/08/23 | 2,447 | 2,447 | 2,425 | 2,440 | 3,200 |
| 2023/08/22 | 2,519 | 2,519 | 2,409 | 2,446 | 5,000 |
| 2023/08/21 | 2,497 | 2,507 | 2,490 | 2,504 | 2,700 |
| 2023/08/18 | 2,677 | 2,678 | 2,454 | 2,480 | 6,300 |
| 2023/08/17 | 2,735 | 2,735 | 2,625 | 2,629 | 15,200 |
| 2023/08/16 | 2,720 | 2,730 | 2,696 | 2,730 | 18,600 |
| 2023/08/15 | 2,680 | 2,719 | 2,640 | 2,685 | 22,200 |
| 2023/08/14 | 2,613 | 2,628 | 2,558 | 2,584 | 5,700 |
| 2023/08/10 | 2,632 | 2,680 | 2,632 | 2,680 | 2,500 |
| 2023/08/09 | 2,635 | 2,638 | 2,625 | 2,632 | 2,200 |
| 2023/08/08 | 2,645 | 2,645 | 2,626 | 2,629 | 3,600 |
| 2023/08/07 | 2,621 | 2,650 | 2,612 | 2,641 | 2,800 |
| 2023/08/04 | 2,566 | 2,602 | 2,566 | 2,600 | 1,500 |
| 2023/08/03 | 2,603 | 2,603 | 2,557 | 2,563 | 3,100 |
| 2023/08/02 | 2,622 | 2,657 | 2,612 | 2,615 | 3,000 |
| 2023/08/01 | 2,600 | 2,635 | 2,600 | 2,635 | 5,400 |
| 2023/07/31 | 2,592 | 2,619 | 2,592 | 2,600 | 1,300 |
| 2023/07/28 | 2,551 | 2,603 | 2,548 | 2,579 | 3,500 |
| 2023/07/27 | 2,531 | 2,605 | 2,500 | 2,605 | 7,600 |
| 2023/07/26 | 2,460 | 2,662 | 2,460 | 2,625 | 7,700 |
| 2023/07/25 | 2,445 | 2,465 | 2,445 | 2,465 | 3,800 |
| 2023/07/24 | 2,425 | 2,465 | 2,425 | 2,442 | 3,600 |
| 2023/07/21 | 2,380 | 2,404 | 2,380 | 2,387 | 2,400 |
| 2023/07/20 | 2,376 | 2,380 | 2,358 | 2,380 | 2,200 |
| 2023/07/19 | 2,343 | 2,397 | 2,339 | 2,355 | 3,100 |
| 2023/07/18 | 2,306 | 2,340 | 2,306 | 2,336 | 1,400 |
| 2023/07/14 | 2,280 | 2,306 | 2,277 | 2,306 | 2,000 |
| 2023/07/13 | 2,326 | 2,326 | 2,315 | 2,320 | 400 |
| 2023/07/12 | 2,303 | 2,335 | 2,303 | 2,326 | 500 |
| 2023/07/11 | 2,320 | 2,320 | 2,320 | 2,320 | 200 |
| 2023/07/10 | 2,304 | 2,324 | 2,304 | 2,320 | 400 |
| 2023/07/07 | 2,325 | 2,325 | 2,305 | 2,306 | 1,200 |
| 2023/07/06 | 2,335 | 2,335 | 2,335 | 2,335 | 100 |
| 2023/07/05 | 2,333 | 2,335 | 2,333 | 2,335 | 400 |
| 2023/07/04 | 2,348 | 2,363 | 2,340 | 2,340 | 1,700 |
| 2023/07/03 | 2,359 | 2,380 | 2,340 | 2,348 | 4,400 |
| 2023/06/30 | 2,343 | 2,343 | 2,334 | 2,340 | 2,700 |
| 2023/06/29 | 2,310 | 2,340 | 2,310 | 2,324 | 700 |
| 2023/06/28 | 2,313 | 2,320 | 2,301 | 2,301 | 1,000 |
| 2023/06/27 | 2,286 | 2,293 | 2,286 | 2,293 | 400 |
| 2023/06/26 | 2,285 | 2,285 | 2,285 | 2,285 | 200 |