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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/15 | 3,950 | 4,040 | 3,935 | 4,025 | 3,800 |
| 2024/08/14 | 3,975 | 4,080 | 3,920 | 4,080 | 3,300 |
| 2024/08/13 | 3,860 | 3,985 | 3,860 | 3,985 | 3,700 |
| 2024/08/09 | 3,750 | 3,855 | 3,750 | 3,855 | 2,500 |
| 2024/08/08 | 3,570 | 3,770 | 3,570 | 3,730 | 2,200 |
| 2024/08/07 | 3,530 | 3,795 | 3,530 | 3,630 | 5,500 |
| 2024/08/06 | 3,520 | 3,675 | 3,520 | 3,600 | 6,400 |
| 2024/08/05 | 3,920 | 3,920 | 3,355 | 3,365 | 18,000 |
| 2024/08/02 | 4,050 | 4,135 | 3,930 | 4,005 | 15,700 |
| 2024/08/01 | 4,400 | 4,400 | 4,125 | 4,170 | 15,000 |
| 2024/07/31 | 4,280 | 4,350 | 4,220 | 4,350 | 5,300 |
| 2024/07/30 | 4,330 | 4,345 | 4,195 | 4,280 | 5,200 |
| 2024/07/29 | 4,380 | 4,430 | 4,330 | 4,330 | 3,400 |
| 2024/07/26 | 4,260 | 4,400 | 4,260 | 4,380 | 5,600 |
| 2024/07/25 | 4,245 | 4,260 | 4,165 | 4,260 | 5,400 |
| 2024/07/24 | 4,230 | 4,310 | 4,230 | 4,310 | 3,300 |
| 2024/07/23 | 4,230 | 4,280 | 4,210 | 4,225 | 4,000 |
| 2024/07/22 | 4,490 | 4,570 | 4,140 | 4,195 | 11,600 |
| 2024/07/19 | 4,590 | 4,590 | 4,400 | 4,420 | 8,000 |
| 2024/07/18 | 4,535 | 4,570 | 4,505 | 4,555 | 9,500 |
| 2024/07/17 | 4,690 | 4,700 | 4,500 | 4,560 | 9,600 |
| 2024/07/16 | 4,650 | 4,700 | 4,575 | 4,665 | 17,300 |
| 2024/07/12 | 4,515 | 4,585 | 4,345 | 4,540 | 21,000 |
| 2024/07/11 | 4,630 | 4,690 | 4,365 | 4,375 | 23,200 |
| 2024/07/10 | 4,575 | 4,580 | 4,315 | 4,350 | 11,900 |
| 2024/07/09 | 4,800 | 4,850 | 4,410 | 4,520 | 37,300 |
| 2024/07/08 | 4,195 | 4,730 | 4,130 | 4,730 | 43,700 |
| 2024/07/05 | 4,190 | 4,205 | 3,960 | 4,030 | 8,800 |
| 2024/07/04 | 4,230 | 4,270 | 4,170 | 4,180 | 8,400 |
| 2024/07/03 | 4,110 | 4,360 | 4,110 | 4,295 | 13,600 |
| 2024/07/02 | 4,010 | 4,050 | 4,000 | 4,050 | 3,900 |
| 2024/07/01 | 3,930 | 4,005 | 3,865 | 4,005 | 15,100 |
| 2024/06/28 | 3,815 | 3,930 | 3,810 | 3,925 | 10,200 |
| 2024/06/27 | 3,710 | 3,855 | 3,710 | 3,805 | 6,000 |
| 2024/06/26 | 3,695 | 3,720 | 3,670 | 3,710 | 2,800 |
| 2024/06/25 | 3,690 | 3,690 | 3,665 | 3,685 | 2,300 |
| 2024/06/24 | 3,680 | 3,700 | 3,680 | 3,690 | 900 |
| 2024/06/21 | 3,660 | 3,675 | 3,645 | 3,660 | 1,000 |
| 2024/06/20 | 3,670 | 3,675 | 3,650 | 3,660 | 1,100 |
| 2024/06/19 | 3,650 | 3,670 | 3,650 | 3,665 | 2,400 |
| 2024/06/18 | 3,650 | 3,650 | 3,595 | 3,605 | 2,200 |
| 2024/06/17 | 3,610 | 3,610 | 3,590 | 3,590 | 1,400 |
| 2024/06/14 | 3,585 | 3,610 | 3,585 | 3,610 | 700 |
| 2024/06/13 | 3,600 | 3,615 | 3,565 | 3,585 | 1,300 |
| 2024/06/12 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2024/06/11 | 3,560 | 3,600 | 3,555 | 3,600 | 1,000 |
| 2024/06/10 | 3,540 | 3,560 | 3,540 | 3,560 | 1,100 |
| 2024/06/07 | 3,520 | 3,585 | 3,520 | 3,550 | 1,500 |
| 2024/06/06 | 3,535 | 3,580 | 3,535 | 3,580 | 700 |
| 2024/06/05 | 3,580 | 3,580 | 3,555 | 3,565 | 300 |
| 2024/06/04 | 3,565 | 3,590 | 3,535 | 3,590 | 900 |
| 2024/06/03 | 3,595 | 3,600 | 3,530 | 3,565 | 1,100 |
| 2024/05/31 | 3,530 | 3,590 | 3,530 | 3,590 | 1,200 |
| 2024/05/30 | 3,570 | 3,570 | 3,505 | 3,515 | 3,600 |
| 2024/05/29 | 3,615 | 3,630 | 3,600 | 3,600 | 2,100 |
| 2024/05/28 | 3,600 | 3,605 | 3,600 | 3,605 | 2,000 |
| 2024/05/27 | 3,630 | 3,630 | 3,620 | 3,620 | 1,100 |
| 2024/05/24 | 3,650 | 3,650 | 3,630 | 3,630 | 2,400 |
| 2024/05/23 | 3,650 | 3,670 | 3,650 | 3,655 | 1,600 |
| 2024/05/22 | 3,620 | 3,640 | 3,600 | 3,640 | 2,600 |
| 2024/05/21 | 3,625 | 3,645 | 3,620 | 3,620 | 1,400 |
| 2024/05/20 | 3,615 | 3,640 | 3,605 | 3,620 | 2,300 |
| 2024/05/17 | 3,625 | 3,645 | 3,615 | 3,645 | 1,200 |
| 2024/05/16 | 3,670 | 3,670 | 3,605 | 3,640 | 1,300 |
| 2024/05/15 | 3,670 | 3,670 | 3,665 | 3,670 | 800 |
| 2024/05/14 | 3,625 | 3,635 | 3,605 | 3,635 | 600 |
| 2024/05/13 | 3,585 | 3,620 | 3,585 | 3,620 | 3,700 |
| 2024/05/10 | 3,620 | 3,620 | 3,570 | 3,570 | 2,500 |
| 2024/05/09 | 3,655 | 3,655 | 3,595 | 3,595 | 2,700 |
| 2024/05/08 | 3,665 | 3,690 | 3,625 | 3,625 | 1,300 |
| 2024/05/07 | 3,730 | 3,730 | 3,650 | 3,680 | 3,200 |
| 2024/05/02 | 3,705 | 3,735 | 3,660 | 3,660 | 2,000 |
| 2024/05/01 | 3,695 | 3,705 | 3,640 | 3,705 | 2,000 |
| 2024/04/30 | 3,655 | 3,725 | 3,575 | 3,710 | 12,100 |
| 2024/04/26 | 3,455 | 3,700 | 3,450 | 3,700 | 7,200 |
| 2024/04/25 | 3,510 | 3,510 | 3,450 | 3,505 | 4,100 |
| 2024/04/24 | 3,390 | 3,445 | 3,390 | 3,445 | 2,300 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | 700 |
| 2024/04/22 | 3,380 | 3,380 | 3,310 | 3,330 | 500 |
| 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 |