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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,940 | 7,010 | 6,720 | 6,960 | 40,400 |
| 2025/06/12 | 6,840 | 7,000 | 6,840 | 6,990 | 27,500 |
| 2025/06/11 | 7,060 | 7,200 | 6,820 | 6,830 | 42,500 |
| 2025/06/10 | 7,180 | 7,220 | 6,970 | 6,990 | 58,700 |
| 2025/06/09 | 7,060 | 7,300 | 7,030 | 7,100 | 114,600 |
| 2025/06/06 | 6,660 | 6,850 | 6,600 | 6,760 | 40,500 |
| 2025/06/05 | 7,070 | 7,200 | 6,750 | 6,760 | 70,600 |
| 2025/06/04 | 6,880 | 7,090 | 6,830 | 6,980 | 50,500 |
| 2025/06/03 | 7,000 | 7,020 | 6,820 | 6,950 | 40,100 |
| 2025/06/02 | 6,780 | 6,990 | 6,720 | 6,980 | 86,500 |
| 2025/05/30 | 6,800 | 6,810 | 6,700 | 6,780 | 34,000 |
| 2025/05/29 | 6,620 | 6,900 | 6,570 | 6,810 | 75,400 |
| 2025/05/28 | 6,490 | 6,650 | 6,390 | 6,640 | 56,900 |
| 2025/05/27 | 6,320 | 6,420 | 6,180 | 6,420 | 30,500 |
| 2025/05/26 | 6,080 | 6,420 | 6,080 | 6,330 | 45,300 |
| 2025/05/23 | 6,020 | 6,110 | 5,990 | 6,040 | 22,100 |
| 2025/05/22 | 5,980 | 6,060 | 5,940 | 6,020 | 15,900 |
| 2025/05/21 | 6,060 | 6,110 | 6,000 | 6,020 | 16,100 |
| 2025/05/20 | 6,140 | 6,180 | 6,020 | 6,020 | 22,100 |
| 2025/05/19 | 6,030 | 6,170 | 5,950 | 6,140 | 38,700 |
| 2025/05/16 | 5,900 | 6,060 | 5,880 | 6,030 | 26,700 |
| 2025/05/15 | 5,800 | 6,010 | 5,790 | 5,910 | 32,400 |
| 2025/05/14 | 5,940 | 5,940 | 5,680 | 5,820 | 33,600 |
| 2025/05/13 | 6,040 | 6,050 | 5,800 | 5,890 | 41,900 |
| 2025/05/12 | 6,080 | 6,150 | 5,970 | 5,970 | 46,200 |
| 2025/05/09 | 6,000 | 6,280 | 5,930 | 5,980 | 94,600 |
| 2025/05/08 | 5,940 | 6,010 | 5,860 | 5,910 | 34,300 |
| 2025/05/07 | 5,970 | 6,010 | 5,910 | 5,940 | 28,600 |
| 2025/05/02 | 6,300 | 6,300 | 5,980 | 6,010 | 51,100 |
| 2025/05/01 | 6,290 | 6,330 | 6,120 | 6,250 | 41,300 |
| 2025/04/30 | 6,250 | 6,470 | 5,870 | 6,340 | 138,000 |
| 2025/04/28 | 6,480 | 6,500 | 6,250 | 6,450 | 57,600 |
| 2025/04/25 | 6,420 | 6,450 | 6,300 | 6,300 | 18,200 |
| 2025/04/24 | 6,410 | 6,480 | 6,260 | 6,320 | 22,500 |
| 2025/04/23 | 6,410 | 6,460 | 6,200 | 6,310 | 34,000 |
| 2025/04/22 | 6,410 | 6,450 | 6,250 | 6,250 | 45,700 |
| 2025/04/21 | 6,670 | 6,750 | 6,400 | 6,480 | 23,700 |
| 2025/04/18 | 6,700 | 6,730 | 6,570 | 6,670 | 23,000 |
| 2025/04/17 | 6,300 | 6,780 | 6,250 | 6,600 | 33,500 |
| 2025/04/16 | 6,520 | 6,530 | 6,270 | 6,310 | 26,400 |
| 2025/04/15 | 6,390 | 6,490 | 6,250 | 6,490 | 38,100 |
| 2025/04/14 | 6,330 | 6,350 | 6,160 | 6,200 | 25,600 |
| 2025/04/11 | 6,030 | 6,410 | 5,890 | 6,340 | 25,300 |
| 2025/04/10 | 6,440 | 6,520 | 6,120 | 6,320 | 27,700 |
| 2025/04/09 | 6,190 | 6,190 | 5,700 | 5,840 | 30,900 |
| 2025/04/08 | 6,000 | 6,340 | 5,960 | 6,290 | 30,800 |
| 2025/04/07 | 5,550 | 5,870 | 5,530 | 5,590 | 27,700 |
| 2025/04/04 | 6,470 | 6,490 | 6,040 | 6,290 | 38,400 |
| 2025/04/03 | 6,400 | 6,780 | 6,380 | 6,570 | 29,400 |
| 2025/04/02 | 6,690 | 6,850 | 6,470 | 6,800 | 30,300 |
| 2025/04/01 | 7,140 | 7,140 | 6,420 | 6,500 | 77,400 |
| 2025/03/31 | 7,310 | 7,490 | 7,130 | 7,260 | 22,000 |
| 2025/03/28 | 7,390 | 7,770 | 7,350 | 7,640 | 22,900 |
| 2025/03/27 | 7,300 | 7,600 | 7,250 | 7,470 | 19,300 |
| 2025/03/26 | 7,540 | 7,570 | 7,330 | 7,440 | 19,400 |
| 2025/03/25 | 7,950 | 7,990 | 7,540 | 7,540 | 42,200 |
| 2025/03/24 | 7,480 | 8,000 | 7,330 | 7,870 | 119,700 |
| 2025/03/21 | 7,260 | 7,490 | 7,110 | 7,130 | 46,700 |
| 2025/03/19 | 7,230 | 7,520 | 6,990 | 7,040 | 74,400 |
| 2025/03/18 | 7,410 | 7,510 | 6,910 | 7,100 | 91,500 |
| 2025/03/17 | 6,210 | 6,910 | 6,210 | 6,910 | 69,400 |
| 2025/03/14 | 5,810 | 5,970 | 5,810 | 5,910 | 3,100 |
| 2025/03/13 | 6,000 | 6,110 | 5,880 | 5,880 | 19,800 |
| 2025/03/12 | 5,700 | 5,970 | 5,680 | 5,900 | 25,300 |
| 2025/03/11 | 5,870 | 5,880 | 5,700 | 5,860 | 14,200 |
| 2025/03/10 | 6,100 | 6,100 | 5,860 | 6,020 | 16,800 |
| 2025/03/07 | 6,410 | 6,440 | 6,200 | 6,200 | 19,700 |
| 2025/03/06 | 6,620 | 6,700 | 6,500 | 6,610 | 14,600 |
| 2025/03/05 | 6,650 | 6,650 | 6,340 | 6,520 | 15,600 |
| 2025/03/04 | 6,440 | 6,720 | 6,340 | 6,680 | 23,800 |
| 2025/03/03 | 6,640 | 6,640 | 6,270 | 6,430 | 11,400 |
| 2025/02/28 | 6,580 | 6,610 | 6,400 | 6,440 | 9,500 |
| 2025/02/27 | 6,820 | 6,870 | 6,600 | 6,630 | 9,900 |
| 2025/02/26 | 6,450 | 6,760 | 6,400 | 6,760 | 21,300 |
| 2025/02/25 | 6,990 | 7,050 | 6,400 | 6,460 | 24,600 |
| 2025/02/21 | 6,810 | 7,190 | 6,810 | 7,050 | 10,600 |
| 2025/02/20 | 7,000 | 7,040 | 6,700 | 6,800 | 8,700 |
| 2025/02/19 | 6,900 | 7,000 | 6,800 | 7,000 | 8,500 |
| 2025/02/18 | 6,810 | 7,020 | 6,620 | 6,880 | 10,000 |
| 2025/02/17 | 7,100 | 7,100 | 6,840 | 6,910 | 7,200 |
| 2025/02/14 | 7,340 | 7,590 | 7,150 | 7,170 | 20,900 |
| 2025/02/13 | 7,160 | 7,470 | 7,150 | 7,400 | 12,600 |
| 2025/02/12 | 7,010 | 7,260 | 6,770 | 7,240 | 19,500 |
| 2025/02/10 | 7,160 | 7,350 | 7,010 | 7,090 | 25,900 |
| 2025/02/07 | 6,870 | 6,920 | 6,710 | 6,920 | 12,500 |
| 2025/02/06 | 7,040 | 7,040 | 6,550 | 6,770 | 19,800 |
| 2025/02/05 | 6,820 | 6,910 | 6,420 | 6,860 | 29,200 |
| 2025/02/04 | 6,910 | 7,350 | 6,640 | 6,990 | 31,000 |
| 2025/02/03 | 6,350 | 6,780 | 6,120 | 6,610 | 40,200 |
| 2025/01/31 | 5,950 | 6,250 | 5,800 | 5,820 | 27,200 |
| 2025/01/30 | 5,860 | 6,050 | 5,850 | 6,000 | 16,100 |
| 2025/01/29 | 6,060 | 6,060 | 5,820 | 5,860 | 16,300 |
| 2025/01/28 | 5,870 | 6,210 | 5,760 | 6,180 | 20,600 |
| 2025/01/27 | 5,780 | 6,000 | 5,600 | 5,970 | 19,100 |
| 2025/01/24 | 5,610 | 5,990 | 5,610 | 5,980 | 21,500 |
| 2025/01/23 | 5,600 | 5,620 | 5,430 | 5,600 | 11,000 |
| 2025/01/22 | 5,380 | 5,650 | 5,370 | 5,600 | 10,500 |
| 2025/01/21 | 5,430 | 5,500 | 5,260 | 5,440 | 8,800 |
| 2025/01/20 | 5,340 | 5,430 | 5,310 | 5,430 | 5,600 |
| 2025/01/17 | 5,360 | 5,360 | 5,110 | 5,340 | 11,300 |
| 2025/01/16 | 5,560 | 5,560 | 5,290 | 5,310 | 5,500 |
| 2025/01/15 | 5,370 | 5,560 | 5,250 | 5,560 | 5,400 |
| 2025/01/14 | 5,550 | 5,690 | 5,320 | 5,370 | 9,400 |
| 2025/01/10 | 5,120 | 5,740 | 5,080 | 5,450 | 14,700 |
| 2025/01/09 | 5,070 | 5,150 | 5,050 | 5,150 | 1,500 |
| 2025/01/08 | 5,130 | 5,130 | 5,010 | 5,050 | 1,000 |
| 2025/01/07 | 5,220 | 5,220 | 5,100 | 5,130 | 2,100 |
| 2025/01/06 | 5,130 | 5,270 | 5,130 | 5,270 | 1,400 |
| 2024/12/30 | 5,100 | 5,120 | 5,050 | 5,120 | 1,700 |
| 2024/12/27 | 5,170 | 5,180 | 5,070 | 5,120 | 900 |
| 2024/12/26 | 4,965 | 5,180 | 4,910 | 5,070 | 4,300 |
| 2024/12/25 | 5,050 | 5,050 | 4,900 | 4,940 | 4,800 |
| 2024/12/24 | 5,060 | 5,090 | 5,000 | 5,010 | 2,000 |
| 2024/12/23 | 5,050 | 5,090 | 4,945 | 5,060 | 4,300 |
| 2024/12/20 | 5,210 | 5,210 | 5,050 | 5,070 | 4,200 |
| 2024/12/19 | 5,170 | 5,340 | 5,160 | 5,220 | 7,000 |
| 2024/12/18 | 5,120 | 5,310 | 5,110 | 5,240 | 6,100 |
| 2024/12/17 | 5,230 | 5,280 | 5,080 | 5,090 | 11,100 |
| 2024/12/16 | 5,360 | 5,360 | 5,060 | 5,100 | 14,700 |
| 2024/12/13 | 4,885 | 5,090 | 4,825 | 5,060 | 14,500 |
| 2024/12/12 | 4,885 | 4,895 | 4,755 | 4,815 | 3,900 |
| 2024/12/11 | 4,735 | 4,890 | 4,735 | 4,890 | 14,000 |
| 2024/12/10 | 4,690 | 4,735 | 4,670 | 4,735 | 1,800 |
| 2024/12/09 | 4,720 | 4,720 | 4,640 | 4,660 | 2,300 |
| 2024/12/06 | 4,530 | 4,705 | 4,530 | 4,700 | 5,800 |
| 2024/12/05 | 4,565 | 4,565 | 4,500 | 4,520 | 1,800 |
| 2024/12/04 | 4,545 | 4,570 | 4,505 | 4,535 | 2,500 |
| 2024/12/03 | 4,655 | 4,655 | 4,500 | 4,545 | 6,000 |
| 2024/12/02 | 4,545 | 4,625 | 4,495 | 4,625 | 3,600 |
| 2024/11/29 | 4,635 | 4,635 | 4,465 | 4,530 | 4,500 |
| 2024/11/28 | 4,535 | 4,600 | 4,500 | 4,600 | 1,600 |
| 2024/11/27 | 4,630 | 4,630 | 4,370 | 4,535 | 6,200 |
| 2024/11/26 | 4,745 | 4,745 | 4,350 | 4,615 | 8,200 |
| 2024/11/25 | 4,690 | 4,890 | 4,690 | 4,760 | 8,000 |
| 2024/11/22 | 4,540 | 4,595 | 4,500 | 4,595 | 5,000 |
| 2024/11/21 | 4,490 | 4,530 | 4,490 | 4,530 | 1,300 |
| 2024/11/20 | 4,435 | 4,495 | 4,385 | 4,480 | 5,400 |
| 2024/11/19 | 4,570 | 4,570 | 4,425 | 4,450 | 3,000 |
| 2024/11/18 | 4,445 | 4,555 | 4,360 | 4,520 | 4,500 |
| 2024/11/15 | 4,390 | 4,500 | 4,365 | 4,430 | 3,900 |
| 2024/11/14 | 4,350 | 4,380 | 4,320 | 4,350 | 1,800 |
| 2024/11/13 | 4,400 | 4,400 | 4,305 | 4,305 | 1,100 |
| 2024/11/12 | 4,265 | 4,340 | 4,260 | 4,340 | 3,200 |
| 2024/11/11 | 4,300 | 4,300 | 4,250 | 4,280 | 2,500 |
| 2024/11/08 | 4,210 | 4,250 | 4,210 | 4,220 | 2,000 |
| 2024/11/07 | 4,215 | 4,295 | 4,150 | 4,220 | 5,100 |
| 2024/11/06 | 4,150 | 4,300 | 4,120 | 4,215 | 7,800 |
| 2024/11/05 | 4,025 | 4,140 | 4,020 | 4,140 | 7,900 |
| 2024/11/01 | 4,000 | 4,055 | 3,885 | 3,985 | 20,500 |
| 2024/10/31 | 3,900 | 3,950 | 3,885 | 3,935 | 6,500 |
| 2024/10/30 | 3,885 | 3,940 | 3,880 | 3,900 | 3,100 |
| 2024/10/29 | 3,900 | 3,900 | 3,880 | 3,880 | 600 |
| 2024/10/28 | 3,815 | 3,900 | 3,815 | 3,900 | 800 |
| 2024/10/25 | 3,875 | 3,880 | 3,810 | 3,830 | 2,200 |
| 2024/10/24 | 3,830 | 3,895 | 3,800 | 3,895 | 1,000 |
| 2024/10/23 | 3,870 | 3,875 | 3,830 | 3,830 | 1,400 |
| 2024/10/22 | 3,920 | 3,920 | 3,870 | 3,870 | 600 |
| 2024/10/21 | 3,875 | 3,920 | 3,875 | 3,920 | 2,100 |
| 2024/10/18 | 3,920 | 3,920 | 3,850 | 3,890 | 1,700 |
| 2024/10/17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2024/10/16 | 3,870 | 3,900 | 3,870 | 3,900 | 1,100 |
| 2024/10/15 | 3,845 | 3,875 | 3,845 | 3,870 | 9,400 |
| 2024/10/11 | 3,900 | 3,955 | 3,900 | 3,905 | 3,000 |
| 2024/10/09 | 3,945 | 3,945 | 3,890 | 3,900 | 1,200 |
| 2024/10/08 | 3,905 | 3,905 | 3,865 | 3,885 | 1,600 |
| 2024/10/07 | 3,960 | 3,960 | 3,910 | 3,920 | 3,900 |
| 2024/10/04 | 3,945 | 3,960 | 3,930 | 3,930 | 2,200 |
| 2024/10/03 | 3,940 | 3,945 | 3,940 | 3,945 | 400 |
| 2024/10/02 | 3,965 | 3,965 | 3,930 | 3,930 | 1,300 |
| 2024/10/01 | 3,950 | 4,015 | 3,945 | 3,980 | 3,600 |
| 2024/09/30 | 3,895 | 3,950 | 3,895 | 3,905 | 900 |
| 2024/09/27 | 3,910 | 3,995 | 3,910 | 3,965 | 5,200 |
| 2024/09/26 | 3,950 | 3,960 | 3,935 | 3,960 | 2,600 |
| 2024/09/25 | 3,980 | 3,980 | 3,950 | 3,950 | 2,800 |
| 2024/09/24 | 3,955 | 3,980 | 3,950 | 3,980 | 1,300 |
| 2024/09/20 | 3,935 | 3,940 | 3,895 | 3,900 | 2,200 |
| 2024/09/19 | 3,925 | 3,950 | 3,870 | 3,900 | 3,400 |
| 2024/09/18 | 3,890 | 3,910 | 3,875 | 3,905 | 2,800 |
| 2024/09/17 | 3,830 | 3,880 | 3,830 | 3,870 | 3,200 |
| 2024/09/13 | 3,870 | 3,900 | 3,840 | 3,900 | 800 |
| 2024/09/12 | 3,885 | 3,885 | 3,880 | 3,880 | 300 |
| 2024/09/11 | 3,860 | 3,890 | 3,860 | 3,860 | 800 |
| 2024/09/10 | 3,900 | 3,900 | 3,860 | 3,860 | 1,600 |
| 2024/09/09 | 3,780 | 3,990 | 3,740 | 3,900 | 6,300 |
| 2024/09/06 | 3,980 | 3,980 | 3,870 | 3,925 | 1,200 |
| 2024/09/05 | 3,865 | 3,920 | 3,825 | 3,910 | 2,500 |
| 2024/09/04 | 3,960 | 3,970 | 3,900 | 3,910 | 4,300 |
| 2024/09/03 | 4,030 | 4,040 | 4,020 | 4,030 | 1,600 |
| 2024/09/02 | 4,035 | 4,045 | 4,020 | 4,030 | 1,400 |
| 2024/08/30 | 3,995 | 4,045 | 3,930 | 4,035 | 4,000 |
| 2024/08/29 | 4,005 | 4,050 | 3,980 | 3,980 | 1,200 |
| 2024/08/28 | 4,080 | 4,080 | 3,965 | 4,005 | 4,400 |
| 2024/08/27 | 3,930 | 4,040 | 3,915 | 4,015 | 10,000 |
| 2024/08/26 | 3,850 | 3,860 | 3,840 | 3,860 | 1,200 |
| 2024/08/23 | 3,885 | 3,920 | 3,885 | 3,920 | 1,700 |
| 2024/08/22 | 3,930 | 3,930 | 3,885 | 3,885 | 1,300 |
| 2024/08/21 | 3,870 | 3,900 | 3,850 | 3,860 | 3,300 |
| 2024/08/20 | 3,900 | 3,950 | 3,885 | 3,900 | 1,500 |
| 2024/08/19 | 3,990 | 3,990 | 3,850 | 3,875 | 4,700 |
| 2024/08/16 | 4,000 | 4,025 | 3,970 | 4,000 | 4,200 |