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
1999/12/29 759 759 759 759 11,000
1999/12/27 670 670 670 670 2,000
1999/12/24 670 670 670 670 11,000
1999/12/21 635 680 635 680 5,000
1999/12/20 636 636 635 635 2,000
1999/12/17 635 635 635 635 4,000
1999/12/16 635 635 635 635 3,000
1999/12/15 635 635 635 635 1,000
1999/12/10 613 640 613 640 2,000
1999/12/07 690 690 651 651 2,000
1999/12/06 691 692 691 691 4,000
1999/12/03 630 690 630 690 18,000
1999/12/02 590 590 590 590 1,000
1999/12/01 580 595 580 590 9,000
1999/11/30 615 615 610 610 3,000
1999/11/29 615 615 615 615 3,000
1999/11/25 639 640 610 640 11,000
1999/11/24 640 640 640 640 1,000
1999/11/22 649 650 649 650 5,000
1999/11/19 650 650 650 650 3,000
1999/11/18 640 640 640 640 1,000
1999/11/16 610 610 600 600 2,000
1999/11/15 620 620 590 590 14,000
1999/11/11 620 620 620 620 1,000
1999/11/09 690 690 690 690 1,000
1999/11/08 690 690 690 690 1,000
1999/11/04 660 660 660 660 8,000
1999/11/02 661 661 661 661 6,000
1999/11/01 661 661 661 661 2,000
1999/10/29 661 661 661 661 1,000
1999/10/25 631 700 631 700 10,000
1999/10/22 620 620 620 620 1,000
1999/10/13 700 700 700 700 1,000
1999/10/12 712 712 700 700 2,000
1999/10/04 750 750 750 750 2,000
1999/09/30 750 750 750 750 1,000
1999/09/29 701 701 700 700 2,000
1999/09/28 700 700 700 700 2,000
1999/09/24 759 760 718 718 10,000
1999/09/21 780 780 770 770 2,000
1999/09/20 800 800 770 770 2,000
1999/09/17 769 800 769 800 8,000
1999/09/16 771 771 771 771 1,000
1999/09/14 770 770 770 770 1,000
1999/09/13 770 770 770 770 2,000
1999/09/10 770 770 770 770 1,000
1999/09/09 760 760 741 741 6,000
1999/09/08 750 750 730 730 3,000
1999/09/07 850 850 800 800 9,000
1999/09/06 750 850 750 850 17,000
1999/09/03 700 750 700 750 10,000
1999/09/02 700 700 700 700 3,000
1999/09/01 700 700 700 700 2,000
1999/08/31 701 701 701 701 4,000
1999/08/30 700 700 700 700 1,000
1999/08/26 730 740 700 700 6,000
1999/08/25 730 740 730 740 12,000
1999/08/23 730 750 730 750 3,000
1999/08/20 730 731 730 730 5,000
1999/08/19 735 735 730 730 3,000
1999/08/18 730 730 730 730 1,000
1999/08/16 732 735 732 735 3,000
1999/08/09 750 750 750 750 1,000
1999/08/06 750 750 750 750 1,000
1999/08/03 770 770 770 770 2,000
1999/08/02 770 770 770 770 1,000
1999/07/29 800 800 800 800 1,000
1999/07/28 800 800 800 800 2,000
1999/07/27 800 810 800 810 2,000
1999/07/26 800 800 800 800 1,000
1999/07/23 786 800 750 800 29,000
1999/07/22 776 776 776 776 1,000
1999/07/21 772 772 772 772 1,000
1999/07/15 790 790 781 781 2,000
1999/07/14 798 799 798 799 3,000
1999/07/13 781 800 781 800 5,000
1999/07/12 770 770 770 770 3,000
1999/07/08 800 800 800 800 1,000
1999/07/07 800 800 799 799 7,000
1999/07/06 800 840 800 800 8,000
1999/07/05 800 840 800 800 34,000
1999/07/02 800 805 785 785 19,000
1999/07/01 770 770 740 740 6,000
1999/06/30 725 750 725 750 9,000
1999/06/29 720 720 720 720 2,000
1999/06/28 770 770 770 770 1,000
1999/06/25 760 770 760 770 23,000
1999/06/24 750 760 740 740 16,000
1999/06/23 749 780 749 760 17,000
1999/06/22 716 735 716 735 11,000
1999/06/21 701 725 700 710 20,000
1999/06/18 630 670 622 670 24,000
1999/06/17 620 630 620 620 9,000
1999/06/16 613 620 613 620 2,000
1999/06/15 613 613 613 613 1,000
1999/06/14 625 630 610 610 4,000
1999/06/10 605 605 604 604 3,000
1999/06/08 602 603 602 603 2,000
1999/06/07 621 630 610 610 5,000
1999/06/04 602 615 602 611 4,000
1999/06/03 600 600 600 600 5,000
1999/06/02 600 600 600 600 3,000
1999/05/27 610 630 610 630 2,000
1999/05/25 650 650 630 630 11,000
1999/05/24 631 631 631 631 2,000
1999/05/21 630 630 630 630 1,000
1999/05/20 630 630 630 630 1,000
1999/05/19 630 630 630 630 1,000
1999/05/13 650 650 650 650 4,000
1999/05/12 620 650 620 650 8,000
1999/05/10 664 664 664 664 2,000
1999/04/27 709 709 709 709 2,000
1999/04/26 719 720 719 719 3,000
1999/04/23 695 720 695 720 11,000
1999/04/22 693 700 650 695 5,000
1999/04/21 670 670 670 670 1,000
1999/04/20 640 650 639 650 3,000
1999/04/19 640 640 640 640 1,000
1999/04/16 669 669 669 669 4,000
1999/04/15 670 670 670 670 2,000
1999/04/14 715 715 699 700 5,000
1999/04/12 745 745 745 745 4,000
1999/04/09 740 760 740 740 5,000
1999/04/08 760 760 740 740 4,000
1999/04/07 789 790 710 710 8,000
1999/04/06 850 850 750 790 13,000
1999/04/05 700 790 700 790 22,000
1999/04/02 650 690 640 690 13,000
1999/04/01 660 680 640 650 11,000
1999/03/31 680 700 670 670 22,000
1999/03/30 650 680 630 660 31,000
1999/03/29 550 600 550 600 20,000
1999/03/26 516 520 510 520 14,000
1999/03/25 516 519 510 510 24,000
1999/03/23 510 510 485 492 15,000
1999/03/19 500 500 500 500 1,000
1999/03/12 500 500 500 500 2,000
1999/03/11 490 490 490 490 1,000
1999/03/10 500 500 490 490 2,000
1999/03/09 500 500 500 500 3,000
1999/03/08 500 500 500 500 1,000
1999/03/05 498 500 498 500 2,000
1999/03/04 498 498 498 498 1,000
1999/03/03 503 503 498 498 2,000
1999/03/02 510 510 502 503 9,000
1999/02/26 519 520 490 490 11,000
1999/02/25 510 515 510 515 13,000
1999/02/24 501 501 485 485 4,000
1999/02/23 500 508 500 508 5,000
1999/02/22 500 500 500 500 2,000
1999/02/19 500 500 500 500 2,000
1999/02/04 491 491 491 491 1,000
1999/02/02 500 500 500 500 3,000
1999/02/01 500 500 500 500 2,000
1999/01/27 488 488 485 485 2,000
1999/01/25 519 520 519 520 12,000
1999/01/13 486 486 486 486 1,000
1999/01/11 485 485 485 485 1,000
1999/01/08 485 485 485 485 1,000
1999/01/07 520 520 520 520 3,000
1999/01/06 509 520 509 520 5,000

このページの先頭へ