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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,946 | 2,990 | 2,945 | 2,984 | 17,100 |
| 2026/05/21 | 2,967 | 2,990 | 2,944 | 2,963 | 19,100 |
| 2026/05/20 | 2,980 | 3,010 | 2,911 | 2,964 | 47,500 |
| 2026/05/19 | 2,911 | 2,990 | 2,911 | 2,967 | 40,800 |
| 2026/05/18 | 2,955 | 2,957 | 2,870 | 2,878 | 42,400 |
| 2026/05/15 | 2,953 | 3,000 | 2,922 | 2,933 | 29,300 |
| 2026/05/14 | 3,000 | 3,025 | 2,925 | 2,949 | 39,700 |
| 2026/05/13 | 2,995 | 3,020 | 2,978 | 3,015 | 29,300 |
| 2026/05/12 | 3,120 | 3,130 | 2,988 | 2,988 | 50,500 |
| 2026/05/11 | 3,185 | 3,215 | 3,120 | 3,140 | 33,300 |
| 2026/05/08 | 3,055 | 3,140 | 3,055 | 3,130 | 60,000 |
| 2026/05/07 | 3,120 | 3,150 | 3,070 | 3,070 | 39,200 |
| 2026/05/01 | 3,085 | 3,100 | 3,055 | 3,075 | 41,800 |
| 2026/04/30 | 3,100 | 3,160 | 2,998 | 3,050 | 123,700 |
| 2026/04/28 | 3,170 | 3,190 | 3,110 | 3,170 | 63,800 |
| 2026/04/27 | 3,180 | 3,190 | 3,130 | 3,130 | 49,500 |
| 2026/04/24 | 3,195 | 3,200 | 3,135 | 3,180 | 37,000 |
| 2026/04/23 | 3,260 | 3,265 | 3,190 | 3,215 | 43,200 |
| 2026/04/22 | 3,110 | 3,270 | 3,090 | 3,250 | 68,400 |
| 2026/04/21 | 3,055 | 3,090 | 3,010 | 3,070 | 41,600 |
| 2026/04/20 | 3,090 | 3,100 | 3,015 | 3,055 | 35,100 |
| 2026/04/17 | 3,085 | 3,100 | 3,050 | 3,070 | 34,900 |
| 2026/04/16 | 3,165 | 3,165 | 3,040 | 3,080 | 116,200 |
| 2026/04/15 | 3,105 | 3,120 | 3,040 | 3,095 | 58,300 |
| 2026/04/14 | 2,977 | 3,015 | 2,968 | 2,986 | 34,100 |
| 2026/04/13 | 2,967 | 2,998 | 2,932 | 2,945 | 25,400 |
| 2026/04/10 | 3,010 | 3,030 | 2,953 | 2,961 | 40,100 |
| 2026/04/09 | 3,110 | 3,110 | 3,005 | 3,010 | 22,500 |
| 2026/04/08 | 3,035 | 3,120 | 3,035 | 3,110 | 29,900 |
| 2026/04/07 | 2,982 | 3,035 | 2,963 | 2,983 | 24,000 |
| 2026/04/06 | 2,996 | 3,020 | 2,982 | 2,982 | 17,200 |
| 2026/04/03 | 3,000 | 3,015 | 2,961 | 2,976 | 43,500 |
| 2026/03/27 | 3,065 | 3,135 | 3,065 | 3,120 | 44,900 |
| 2026/03/26 | 3,250 | 3,250 | 3,115 | 3,135 | 36,400 |
| 2026/03/25 | 3,250 | 3,265 | 3,210 | 3,230 | 26,500 |
| 2026/03/24 | 3,250 | 3,250 | 3,165 | 3,185 | 20,100 |
| 2026/03/23 | 3,200 | 3,205 | 3,120 | 3,140 | 43,100 |
| 2026/03/19 | 3,335 | 3,335 | 3,270 | 3,295 | 21,400 |
| 2026/03/18 | 3,370 | 3,390 | 3,340 | 3,390 | 17,700 |
| 2026/03/17 | 3,410 | 3,420 | 3,320 | 3,345 | 22,300 |
| 2026/03/16 | 3,430 | 3,430 | 3,345 | 3,370 | 28,500 |
| 2026/03/13 | 3,395 | 3,485 | 3,395 | 3,455 | 22,700 |
| 2026/03/12 | 3,470 | 3,490 | 3,425 | 3,465 | 27,800 |
| 2026/03/11 | 3,525 | 3,560 | 3,480 | 3,510 | 24,700 |
| 2026/03/10 | 3,420 | 3,530 | 3,395 | 3,455 | 37,700 |
| 2026/03/09 | 3,280 | 3,345 | 3,250 | 3,335 | 49,500 |
| 2026/03/06 | 3,310 | 3,435 | 3,305 | 3,425 | 40,400 |
| 2026/03/05 | 3,365 | 3,465 | 3,365 | 3,380 | 40,300 |
| 2026/03/04 | 3,345 | 3,365 | 3,210 | 3,270 | 77,300 |
| 2026/03/03 | 3,560 | 3,565 | 3,450 | 3,455 | 35,300 |
| 2026/03/02 | 3,600 | 3,640 | 3,540 | 3,590 | 23,600 |
| 2026/02/27 | 3,650 | 3,685 | 3,635 | 3,670 | 15,400 |
| 2026/02/26 | 3,510 | 3,635 | 3,510 | 3,600 | 37,400 |
| 2026/02/25 | 3,500 | 3,530 | 3,455 | 3,485 | 30,600 |
| 2026/02/24 | 3,560 | 3,600 | 3,465 | 3,500 | 53,500 |
| 2026/02/20 | 3,650 | 3,650 | 3,575 | 3,630 | 29,600 |
| 2026/02/19 | 3,625 | 3,665 | 3,590 | 3,650 | 44,100 |
| 2026/02/18 | 3,535 | 3,615 | 3,535 | 3,610 | 37,500 |
| 2026/02/17 | 3,610 | 3,610 | 3,495 | 3,500 | 66,900 |
| 2026/02/16 | 3,500 | 3,640 | 3,485 | 3,600 | 82,200 |
| 2026/02/13 | 3,470 | 3,470 | 3,335 | 3,430 | 54,600 |
| 2026/02/12 | 3,570 | 3,570 | 3,470 | 3,490 | 50,100 |
| 2026/02/10 | 3,540 | 3,630 | 3,535 | 3,565 | 69,300 |
| 2026/02/09 | 3,535 | 3,580 | 3,505 | 3,535 | 57,700 |
| 2026/02/06 | 3,450 | 3,475 | 3,380 | 3,475 | 40,600 |
| 2026/02/05 | 3,505 | 3,555 | 3,450 | 3,510 | 65,600 |
| 2026/02/04 | 3,685 | 3,715 | 3,500 | 3,525 | 121,100 |
| 2026/02/03 | 3,810 | 3,810 | 3,685 | 3,750 | 64,000 |
| 2026/02/02 | 3,895 | 4,035 | 3,790 | 3,815 | 193,600 |
| 2026/01/30 | 3,675 | 3,675 | 3,580 | 3,615 | 90,000 |
| 2026/01/29 | 3,730 | 3,765 | 3,670 | 3,675 | 30,700 |
| 2026/01/28 | 3,730 | 3,765 | 3,700 | 3,720 | 23,900 |
| 2026/01/27 | 3,790 | 3,790 | 3,700 | 3,730 | 24,400 |
| 2026/01/26 | 3,860 | 3,860 | 3,765 | 3,765 | 43,900 |
| 2026/01/23 | 3,885 | 3,910 | 3,845 | 3,860 | 35,200 |
| 2026/01/22 | 3,815 | 3,880 | 3,810 | 3,840 | 21,700 |
| 2026/01/21 | 3,745 | 3,835 | 3,740 | 3,805 | 30,900 |
| 2026/01/20 | 3,935 | 3,940 | 3,850 | 3,855 | 22,900 |
| 2026/01/19 | 3,925 | 3,975 | 3,865 | 3,950 | 56,200 |
| 2026/01/16 | 3,950 | 4,000 | 3,865 | 3,945 | 52,400 |
| 2026/01/15 | 3,860 | 4,015 | 3,835 | 4,010 | 62,600 |
| 2026/01/14 | 3,785 | 3,885 | 3,760 | 3,875 | 46,200 |
| 2026/01/13 | 3,760 | 3,790 | 3,725 | 3,765 | 47,500 |
| 2026/01/09 | 3,705 | 3,720 | 3,635 | 3,710 | 23,500 |
| 2026/01/08 | 3,670 | 3,730 | 3,645 | 3,705 | 33,900 |
| 2026/01/07 | 3,570 | 3,685 | 3,530 | 3,650 | 48,200 |
| 2026/01/06 | 3,500 | 3,610 | 3,500 | 3,565 | 55,000 |
| 2026/01/05 | 3,440 | 3,475 | 3,415 | 3,450 | 26,400 |
| 2025/12/30 | 3,360 | 3,440 | 3,340 | 3,395 | 29,600 |
| 2025/12/29 | 3,410 | 3,410 | 3,350 | 3,365 | 26,500 |
| 2025/12/26 | 3,430 | 3,455 | 3,340 | 3,365 | 45,800 |
| 2025/12/25 | 3,465 | 3,470 | 3,410 | 3,420 | 29,100 |
| 2025/12/24 | 3,500 | 3,505 | 3,420 | 3,440 | 26,600 |
| 2025/12/23 | 3,435 | 3,530 | 3,435 | 3,515 | 41,900 |
| 2025/12/22 | 3,395 | 3,445 | 3,365 | 3,445 | 32,400 |
| 2025/12/19 | 3,305 | 3,415 | 3,300 | 3,395 | 41,400 |
| 2025/12/18 | 3,305 | 3,305 | 3,245 | 3,280 | 44,700 |
| 2025/12/17 | 3,350 | 3,350 | 3,250 | 3,330 | 42,000 |
| 2025/12/16 | 3,300 | 3,330 | 3,275 | 3,285 | 40,100 |
| 2025/12/15 | 3,405 | 3,405 | 3,260 | 3,295 | 75,800 |
| 2025/12/12 | 3,380 | 3,415 | 3,375 | 3,405 | 29,700 |
| 2025/12/11 | 3,400 | 3,440 | 3,375 | 3,375 | 24,200 |
| 2025/12/10 | 3,405 | 3,440 | 3,385 | 3,420 | 27,800 |
| 2025/12/09 | 3,415 | 3,440 | 3,395 | 3,415 | 23,300 |
| 2025/12/08 | 3,370 | 3,480 | 3,350 | 3,455 | 53,100 |
| 2025/12/05 | 3,360 | 3,375 | 3,325 | 3,350 | 22,000 |
| 2025/12/04 | 3,340 | 3,405 | 3,340 | 3,360 | 34,700 |
| 2025/12/03 | 3,350 | 3,360 | 3,295 | 3,325 | 29,300 |
| 2025/12/02 | 3,410 | 3,420 | 3,340 | 3,340 | 33,600 |
| 2025/12/01 | 3,425 | 3,445 | 3,370 | 3,410 | 26,700 |
| 2025/11/28 | 3,430 | 3,455 | 3,410 | 3,415 | 16,900 |
| 2025/11/27 | 3,435 | 3,505 | 3,415 | 3,430 | 47,200 |
| 2025/11/26 | 3,320 | 3,440 | 3,320 | 3,430 | 55,100 |
| 2025/11/25 | 3,290 | 3,320 | 3,255 | 3,270 | 38,200 |
| 2025/11/21 | 3,200 | 3,335 | 3,195 | 3,270 | 44,300 |
| 2025/11/20 | 3,195 | 3,300 | 3,185 | 3,290 | 62,000 |
| 2025/11/19 | 3,205 | 3,270 | 3,150 | 3,200 | 91,000 |
| 2025/11/18 | 3,420 | 3,420 | 3,275 | 3,275 | 89,000 |
| 2025/11/17 | 3,505 | 3,510 | 3,405 | 3,470 | 70,600 |
| 2025/11/14 | 3,600 | 3,635 | 3,490 | 3,505 | 71,300 |
| 2025/11/13 | 3,655 | 3,685 | 3,615 | 3,670 | 42,400 |
| 2025/11/12 | 3,715 | 3,715 | 3,625 | 3,700 | 43,600 |
| 2025/11/11 | 3,795 | 3,815 | 3,680 | 3,715 | 51,100 |
| 2025/11/10 | 3,690 | 3,835 | 3,690 | 3,790 | 70,500 |
| 2025/11/07 | 3,600 | 3,690 | 3,600 | 3,670 | 47,200 |
| 2025/11/06 | 3,655 | 3,710 | 3,590 | 3,670 | 60,600 |
| 2025/11/05 | 3,780 | 3,830 | 3,550 | 3,635 | 153,900 |
| 2025/11/04 | 3,760 | 3,960 | 3,645 | 3,820 | 295,500 |
| 2025/10/31 | 3,980 | 4,415 | 3,930 | 4,110 | 473,200 |
| 2025/10/30 | 3,690 | 3,840 | 3,670 | 3,840 | 154,900 |
| 2025/10/29 | 3,775 | 3,775 | 3,580 | 3,630 | 87,500 |
| 2025/10/28 | 3,815 | 3,840 | 3,705 | 3,705 | 102,700 |
| 2025/10/27 | 3,690 | 3,795 | 3,660 | 3,790 | 105,100 |
| 2025/10/24 | 3,645 | 3,650 | 3,550 | 3,595 | 61,700 |
| 2025/10/23 | 3,460 | 3,605 | 3,455 | 3,575 | 86,300 |
| 2025/10/22 | 3,450 | 3,530 | 3,450 | 3,525 | 47,200 |
| 2025/10/21 | 3,595 | 3,595 | 3,455 | 3,455 | 48,800 |
| 2025/10/20 | 3,510 | 3,570 | 3,470 | 3,570 | 52,800 |
| 2025/10/17 | 3,435 | 3,525 | 3,390 | 3,460 | 72,200 |
| 2025/10/16 | 3,500 | 3,525 | 3,445 | 3,495 | 41,500 |
| 2025/10/15 | 3,355 | 3,435 | 3,350 | 3,405 | 29,000 |
| 2025/10/14 | 3,370 | 3,425 | 3,320 | 3,335 | 80,100 |
| 2025/10/10 | 3,585 | 3,585 | 3,380 | 3,440 | 127,600 |
| 2025/10/09 | 3,720 | 3,725 | 3,595 | 3,630 | 61,400 |
| 2025/10/08 | 3,520 | 3,705 | 3,515 | 3,680 | 114,700 |
| 2025/10/07 | 3,710 | 3,720 | 3,485 | 3,520 | 165,800 |
| 2025/10/06 | 3,580 | 3,820 | 3,485 | 3,695 | 264,700 |
| 2025/10/03 | 3,290 | 3,360 | 3,275 | 3,310 | 34,500 |
| 2025/10/02 | 3,295 | 3,320 | 3,275 | 3,275 | 31,200 |
| 2025/10/01 | 3,320 | 3,320 | 3,240 | 3,295 | 58,400 |
| 2025/09/30 | 3,435 | 3,435 | 3,325 | 3,335 | 55,500 |
| 2025/09/29 | 3,525 | 3,525 | 3,310 | 3,420 | 89,900 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 6,960 | 7,010 | 6,880 | 6,920 | 27,200 |
| 2025/09/25 | 7,000 | 7,020 | 6,860 | 6,860 | 18,400 |
| 2025/09/24 | 6,850 | 7,020 | 6,740 | 6,980 | 41,100 |
| 2025/09/22 | 6,860 | 6,930 | 6,800 | 6,800 | 29,700 |
| 2025/09/19 | 6,900 | 6,910 | 6,750 | 6,800 | 28,800 |
| 2025/09/18 | 6,830 | 6,870 | 6,780 | 6,840 | 18,100 |
| 2025/09/17 | 6,980 | 6,980 | 6,810 | 6,810 | 23,500 |
| 2025/09/16 | 6,990 | 7,020 | 6,920 | 6,950 | 21,200 |
| 2025/09/12 | 7,060 | 7,060 | 6,970 | 6,990 | 21,100 |
| 2025/09/11 | 7,100 | 7,100 | 6,990 | 7,000 | 18,900 |
| 2025/09/10 | 7,120 | 7,130 | 6,960 | 7,050 | 23,500 |
| 2025/09/09 | 7,230 | 7,370 | 7,060 | 7,130 | 49,600 |
| 2025/09/08 | 7,090 | 7,120 | 6,970 | 7,080 | 38,600 |
| 2025/09/05 | 7,050 | 7,100 | 6,880 | 6,950 | 53,400 |
| 2025/09/04 | 7,060 | 7,340 | 6,980 | 7,030 | 45,400 |
| 2025/09/03 | 7,130 | 7,130 | 6,920 | 6,960 | 39,600 |
| 2025/09/02 | 7,260 | 7,310 | 7,110 | 7,170 | 26,600 |
| 2025/09/01 | 7,300 | 7,400 | 7,190 | 7,220 | 24,400 |
| 2025/08/29 | 7,310 | 7,450 | 7,310 | 7,350 | 20,900 |
| 2025/08/28 | 7,530 | 7,560 | 7,330 | 7,390 | 54,400 |
| 2025/08/27 | 7,780 | 7,780 | 7,600 | 7,630 | 29,600 |
| 2025/08/26 | 7,880 | 7,920 | 7,770 | 7,790 | 18,400 |
| 2025/08/25 | 8,020 | 8,030 | 7,890 | 7,910 | 16,600 |
| 2025/08/22 | 8,010 | 8,070 | 7,890 | 7,940 | 21,600 |
| 2025/08/21 | 7,980 | 8,110 | 7,920 | 8,010 | 22,200 |
| 2025/08/20 | 8,210 | 8,210 | 7,880 | 7,990 | 48,400 |
| 2025/08/19 | 8,300 | 8,600 | 8,210 | 8,250 | 55,600 |
| 2025/08/18 | 8,010 | 8,240 | 7,980 | 8,190 | 40,400 |
| 2025/08/15 | 8,040 | 8,170 | 7,980 | 7,980 | 30,400 |
| 2025/08/14 | 8,230 | 8,240 | 7,970 | 8,090 | 44,600 |
| 2025/08/13 | 8,180 | 8,220 | 8,090 | 8,220 | 25,800 |
| 2025/08/12 | 8,020 | 8,250 | 8,000 | 8,140 | 35,000 |
| 2025/08/08 | 8,100 | 8,150 | 8,000 | 8,050 | 26,200 |
| 2025/08/07 | 8,070 | 8,360 | 8,030 | 8,180 | 55,600 |
| 2025/08/06 | 7,890 | 8,000 | 7,750 | 8,000 | 45,800 |
| 2025/08/05 | 7,830 | 7,990 | 7,660 | 7,930 | 71,300 |
| 2025/08/04 | 7,340 | 7,900 | 7,310 | 7,720 | 108,600 |
| 2025/08/01 | 7,040 | 7,530 | 6,720 | 7,490 | 255,600 |
| 2025/07/31 | 6,740 | 6,830 | 6,630 | 6,760 | 42,200 |
| 2025/07/30 | 6,600 | 6,830 | 6,520 | 6,740 | 33,300 |
| 2025/07/29 | 6,730 | 6,750 | 6,610 | 6,630 | 38,500 |
| 2025/07/28 | 6,870 | 6,870 | 6,680 | 6,690 | 31,700 |
| 2025/07/25 | 6,930 | 6,990 | 6,830 | 6,880 | 24,400 |
| 2025/07/24 | 6,760 | 6,940 | 6,740 | 6,920 | 33,000 |
| 2025/07/23 | 6,780 | 6,840 | 6,660 | 6,710 | 34,700 |
| 2025/07/22 | 6,690 | 6,810 | 6,640 | 6,760 | 30,200 |
| 2025/07/18 | 6,840 | 6,850 | 6,670 | 6,690 | 23,800 |
| 2025/07/17 | 6,780 | 6,880 | 6,740 | 6,820 | 21,500 |