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
2011/12/30 521 521 521 521 1,000
2011/12/29 521 531 521 531 2,000
2011/12/27 525 525 525 525 1,000
2011/12/26 516 516 516 516 2,000
2011/12/22 526 536 526 536 12,000
2011/12/21 546 546 545 545 2,000
2011/12/20 546 546 540 540 2,000
2011/12/19 546 546 546 546 1,000
2011/12/16 546 546 536 536 2,000
2011/12/08 556 556 556 556 1,000
2011/12/07 546 556 546 556 2,000
2011/12/06 536 546 536 546 11,000
2011/12/05 544 544 540 540 11,000
2011/12/02 552 554 552 554 2,000
2011/11/30 555 560 545 545 18,000
2011/11/29 545 550 545 550 4,000
2011/11/28 540 542 540 540 8,000
2011/11/25 540 540 535 535 12,000
2011/11/24 535 540 535 540 3,000
2011/11/22 535 535 535 535 1,000
2011/11/21 532 535 532 535 3,000
2011/11/18 0 0 0 530 0
2011/11/17 0 0 0 530 0
2011/11/16 530 530 530 530 5,000
2011/11/15 0 0 0 540 0
2011/11/14 0 0 0 540 0
2011/11/11 0 0 0 540 0
2011/11/10 0 0 0 540 0
2011/11/09 0 0 0 540 0
2011/11/08 0 0 0 540 0
2011/11/07 0 0 0 540 0
2011/11/04 0 0 0 540 0
2011/11/02 540 540 540 540 1,000
2011/11/01 0 0 0 540 0
2011/10/31 538 540 538 540 4,000
2011/10/28 0 0 0 520 0
2011/10/27 0 0 0 520 0
2011/10/26 520 520 520 520 1,000
2011/10/25 530 530 530 530 9,000
2011/10/24 535 535 535 535 1,000
2011/10/21 535 540 535 540 3,000
2011/10/20 0 0 0 529 0
2011/10/19 0 0 0 529 0
2011/10/18 529 529 529 529 1,000
2011/10/17 529 529 529 529 1,000
2011/10/14 0 0 0 539 0
2011/10/13 0 0 0 539 0
2011/10/12 0 0 0 539 0
2011/10/11 0 0 0 539 0
2011/10/07 0 0 0 539 0
2011/10/06 0 0 0 539 0
2011/10/05 0 0 0 539 0
2011/10/04 539 539 539 539 1,000
2011/10/03 0 0 0 531 0
2011/09/30 531 531 531 531 1,000
2011/09/29 0 0 0 541 0
2011/09/28 0 0 0 541 0
2011/09/27 531 541 531 541 4,000
2011/09/26 0 0 0 560 0
2011/09/22 560 560 560 560 8,000
2011/09/21 0 0 0 560 0
2011/09/20 0 0 0 560 0
2011/09/16 555 560 555 560 3,000
2011/09/15 550 560 550 560 2,000
2011/09/14 560 560 560 560 3,000
2011/09/13 0 0 0 560 0
2011/09/12 0 0 0 560 0
2011/09/09 0 0 0 560 0
2011/09/08 0 0 0 560 0
2011/09/07 560 560 560 560 1,000
2011/09/06 0 0 0 570 0
2011/09/05 0 0 0 570 0
2011/09/02 0 0 0 570 0
2011/09/01 570 570 570 570 1,000
2011/08/31 0 0 0 575 0
2011/08/30 575 575 575 575 1,000
2011/08/29 0 0 0 583 0
2011/08/26 0 0 0 583 0
2011/08/25 583 583 583 583 7,000
2011/08/24 590 593 590 593 5,000
2011/08/23 0 0 0 580 0
2011/08/22 0 0 0 580 0
2011/08/19 575 580 570 580 3,000
2011/08/18 0 0 0 570 0
2011/08/17 0 0 0 570 0
2011/08/16 0 0 0 570 0
2011/08/15 570 570 570 570 2,000
2011/08/12 580 580 580 580 1,000
2011/08/11 0 0 0 590 0
2011/08/10 0 0 0 590 0
2011/08/09 0 0 0 590 0
2011/08/08 0 0 0 590 0
2011/08/05 590 590 590 590 1,000
2011/08/04 0 0 0 650 0
2011/08/03 0 0 0 650 0
2011/08/02 650 650 650 650 1,000
2011/08/01 0 0 0 600 0
2011/07/29 592 600 591 600 4,000
2011/07/28 600 600 597 597 4,000
2011/07/27 600 600 595 595 2,000
2011/07/26 729 729 729 729 9,000
2011/07/25 690 690 690 690 22,000
2011/07/22 590 590 590 590 1,000
2011/07/21 565 582 565 582 3,000
2011/07/20 565 565 565 565 2,000
2011/07/19 537 546 537 546 4,000
2011/07/15 0 0 0 527 0
2011/07/14 0 0 0 527 0
2011/07/13 527 527 527 527 3,000
2011/07/12 527 527 527 527 4,000
2011/07/11 0 0 0 535 0
2011/07/08 535 535 535 535 1,000
2011/07/07 0 0 0 534 0
2011/07/06 0 0 0 534 0
2011/07/05 534 534 534 534 10,000
2011/07/04 524 524 520 520 11,000
2011/07/01 504 504 504 504 2,000
2011/06/30 501 510 500 510 4,000
2011/06/29 500 500 500 500 1,000
2011/06/28 487 487 487 487 1,000
2011/06/27 0 0 0 489 0
2011/06/24 489 489 489 489 9,000
2011/06/23 489 489 489 489 2,000
2011/06/22 486 486 484 484 3,000
2011/06/21 0 0 0 480 0
2011/06/20 479 480 479 480 4,000
2011/06/17 0 0 0 487 0
2011/06/16 488 488 487 487 2,000
2011/06/15 488 488 488 488 1,000
2011/06/14 0 0 0 473 0
2011/06/13 0 0 0 473 0
2011/06/10 0 0 0 473 0
2011/06/09 472 473 472 473 2,000
2011/06/08 0 0 0 471 0
2011/06/07 0 0 0 471 0
2011/06/06 0 0 0 471 0
2011/06/03 0 0 0 471 0
2011/06/02 471 471 471 471 1,000
2011/06/01 0 0 0 458 0
2011/05/31 0 0 0 458 0
2011/05/30 0 0 0 458 0
2011/05/27 0 0 0 458 0
2011/05/26 0 0 0 458 0
2011/05/25 464 464 458 458 14,000
2011/05/24 470 480 470 480 11,000
2011/05/23 0 0 0 460 0
2011/05/20 0 0 0 460 0
2011/05/19 458 460 458 460 4,000
2011/05/18 0 0 0 474 0
2011/05/17 0 0 0 474 0
2011/05/16 0 0 0 474 0
2011/05/13 0 0 0 474 0
2011/05/12 474 474 474 474 1,000
2011/05/11 0 0 0 478 0
2011/05/10 0 0 0 470 0
2011/05/09 0 0 0 470 0
2011/05/06 466 470 466 470 2,000
2011/05/02 0 0 0 450 0
2011/04/28 0 0 0 450 0
2011/04/27 0 0 0 450 0
2011/04/26 451 451 450 450 2,000
2011/04/25 449 457 449 457 13,000
2011/04/22 460 460 455 455 3,000
2011/04/21 0 0 0 455 0
2011/04/20 0 0 0 455 0
2011/04/19 455 455 455 455 2,000
2011/04/18 452 453 452 453 3,000
2011/04/15 0 0 0 450 0
2011/04/14 450 450 450 450 1,000
2011/04/13 0 0 0 450 0
2011/04/12 0 0 0 450 0
2011/04/11 0 0 0 450 0
2011/04/08 0 0 0 450 0
2011/04/07 0 0 0 450 0
2011/04/06 450 450 450 450 1,000
2011/04/05 0 0 0 448 0
2011/04/04 456 456 448 448 2,000
2011/04/01 0 0 0 443 0
2011/03/31 0 0 0 434 0
2011/03/30 0 0 0 434 0
2011/03/29 0 0 0 444 0
2011/03/28 444 444 444 444 1,000
2011/03/25 450 450 450 450 12,000
2011/03/24 0 0 0 451 0
2011/03/23 451 451 451 451 1,000
2011/03/22 0 0 0 430 0
2011/03/18 0 0 0 420 0
2011/03/17 0 0 0 420 0
2011/03/16 396 420 396 420 4,000
2011/03/15 440 440 380 385 11,000
2011/03/14 449 450 442 442 4,000
2011/03/11 0 0 0 457 0
2011/03/10 460 460 457 457 3,000
2011/03/09 0 0 0 473 0
2011/03/08 0 0 0 473 0
2011/03/07 0 0 0 473 0
2011/03/04 0 0 0 473 0
2011/03/03 0 0 0 473 0
2011/03/02 473 473 473 473 1,000
2011/03/01 458 460 458 460 2,000
2011/02/28 0 0 0 456 0
2011/02/25 457 457 456 456 12,000
2011/02/24 0 0 0 457 0
2011/02/23 0 0 0 457 0
2011/02/22 0 0 0 457 0
2011/02/21 469 469 457 457 2,000
2011/02/18 453 453 453 453 1,000
2011/02/17 0 0 0 453 0
2011/02/16 0 0 0 453 0
2011/02/15 0 0 0 453 0
2011/02/14 0 0 0 453 0
2011/02/10 0 0 0 453 0
2011/02/09 0 0 0 453 0
2011/02/08 454 454 453 453 2,000
2011/02/07 0 0 0 460 0
2011/02/04 0 0 0 460 0
2011/02/03 0 0 0 460 0
2011/02/02 463 463 460 460 2,000
2011/02/01 447 447 447 447 1,000
2011/01/31 0 0 0 455 0
2011/01/28 455 455 455 455 1,000
2011/01/27 456 456 456 456 1,000
2011/01/26 0 0 0 456 0
2011/01/25 456 456 456 456 12,000
2011/01/24 0 0 0 455 0
2011/01/21 461 461 455 455 2,000
2011/01/20 455 455 455 455 1,000
2011/01/19 453 454 453 454 4,000
2011/01/18 448 453 448 453 3,000
2011/01/17 445 445 445 445 3,000
2011/01/14 446 446 445 445 2,000
2011/01/13 0 0 0 446 0
2011/01/12 445 446 445 446 2,000
2011/01/11 444 447 444 447 7,000
2011/01/07 440 440 440 440 1,000
2011/01/06 440 440 440 440 2,000
2011/01/05 442 442 440 440 2,000
2011/01/04 0 0 0 439 0

このページの先頭へ