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 |
---|---|---|---|---|---|
2014/12/26 | 655 | 655 | 652 | 652 | 2,000 |
2014/12/25 | 685 | 685 | 685 | 685 | 6,000 |
2014/12/24 | 649 | 650 | 649 | 650 | 5,000 |
2014/12/19 | 635 | 650 | 635 | 650 | 2,000 |
2014/12/18 | 645 | 645 | 645 | 645 | 1,000 |
2014/12/10 | 635 | 635 | 635 | 635 | 5,000 |
2014/12/09 | 635 | 635 | 635 | 635 | 1,000 |
2014/12/08 | 635 | 635 | 635 | 635 | 3,000 |
2014/12/05 | 635 | 635 | 635 | 635 | 1,000 |
2014/12/04 | 638 | 638 | 635 | 636 | 9,000 |
2014/12/03 | 630 | 632 | 630 | 631 | 18,000 |
2014/12/02 | 624 | 626 | 624 | 626 | 3,000 |
2014/12/01 | 620 | 620 | 620 | 620 | 2,000 |
2014/11/28 | 620 | 620 | 619 | 619 | 5,000 |
2014/11/26 | 615 | 615 | 615 | 615 | 2,000 |
2014/11/25 | 625 | 625 | 625 | 625 | 7,000 |
2014/11/21 | 610 | 635 | 600 | 635 | 16,000 |
2014/11/19 | 600 | 600 | 600 | 600 | 2,000 |
2014/11/18 | 598 | 602 | 598 | 602 | 2,000 |
2014/11/17 | 590 | 590 | 590 | 590 | 1,000 |
2014/11/14 | 590 | 590 | 590 | 590 | 1,000 |
2014/11/12 | 590 | 590 | 590 | 590 | 1,000 |
2014/11/07 | 600 | 600 | 600 | 600 | 1,000 |
2014/11/06 | 605 | 605 | 605 | 605 | 3,000 |
2014/11/05 | 618 | 618 | 598 | 598 | 5,000 |
2014/10/24 | 600 | 600 | 600 | 600 | 7,000 |
2014/10/23 | 610 | 610 | 610 | 610 | 3,000 |
2014/10/21 | 602 | 602 | 602 | 602 | 1,000 |
2014/10/20 | 606 | 606 | 606 | 606 | 1,000 |
2014/10/16 | 590 | 590 | 590 | 590 | 1,000 |
2014/10/15 | 591 | 591 | 586 | 586 | 5,000 |
2014/10/14 | 601 | 601 | 601 | 601 | 3,000 |
2014/10/08 | 607 | 607 | 607 | 607 | 2,000 |
2014/10/07 | 611 | 613 | 611 | 613 | 2,000 |
2014/10/06 | 611 | 611 | 611 | 611 | 1,000 |
2014/10/02 | 611 | 611 | 611 | 611 | 3,000 |
2014/10/01 | 611 | 611 | 611 | 611 | 2,000 |
2014/09/25 | 611 | 611 | 611 | 611 | 7,000 |
2014/09/24 | 610 | 610 | 610 | 610 | 2,000 |
2014/09/22 | 600 | 600 | 600 | 600 | 1,000 |
2014/09/19 | 613 | 613 | 607 | 607 | 3,000 |
2014/09/18 | 623 | 623 | 623 | 623 | 1,000 |
2014/09/17 | 605 | 605 | 605 | 605 | 1,000 |
2014/09/02 | 619 | 619 | 599 | 599 | 2,000 |
2014/08/25 | 619 | 619 | 619 | 619 | 6,000 |
2014/08/22 | 611 | 611 | 611 | 611 | 1,000 |
2014/08/20 | 612 | 612 | 610 | 610 | 2,000 |
2014/08/19 | 618 | 618 | 618 | 618 | 1,000 |
2014/08/18 | 601 | 601 | 601 | 601 | 1,000 |
2014/08/15 | 600 | 605 | 600 | 605 | 2,000 |
2014/08/13 | 640 | 640 | 640 | 640 | 7,000 |
2014/08/12 | 630 | 630 | 630 | 630 | 10,000 |
2014/08/11 | 600 | 600 | 600 | 600 | 9,000 |
2014/08/06 | 581 | 581 | 581 | 581 | 1,000 |
2014/08/05 | 590 | 590 | 590 | 590 | 1,000 |
2014/08/04 | 620 | 620 | 620 | 620 | 1,000 |
2014/07/31 | 600 | 600 | 600 | 600 | 1,000 |
2014/07/29 | 606 | 606 | 602 | 602 | 2,000 |
2014/07/25 | 619 | 622 | 619 | 622 | 10,000 |
2014/07/24 | 617 | 617 | 612 | 612 | 2,000 |
2014/07/23 | 617 | 617 | 617 | 617 | 1,000 |
2014/07/18 | 617 | 617 | 607 | 607 | 6,000 |
2014/07/17 | 620 | 620 | 615 | 620 | 6,000 |
2014/07/14 | 601 | 601 | 601 | 601 | 1,000 |
2014/07/11 | 600 | 600 | 600 | 600 | 1,000 |
2014/07/10 | 625 | 625 | 606 | 606 | 6,000 |
2014/07/07 | 645 | 645 | 645 | 645 | 1,000 |
2014/07/04 | 685 | 685 | 685 | 685 | 8,000 |
2014/07/03 | 649 | 650 | 615 | 615 | 12,000 |
2014/07/02 | 624 | 634 | 624 | 634 | 2,000 |
2014/07/01 | 610 | 616 | 606 | 616 | 5,000 |
2014/06/30 | 593 | 604 | 593 | 604 | 3,000 |
2014/06/27 | 601 | 601 | 600 | 600 | 6,000 |
2014/06/26 | 593 | 600 | 593 | 600 | 7,000 |
2014/06/25 | 595 | 595 | 595 | 595 | 8,000 |
2014/06/24 | 579 | 585 | 579 | 585 | 3,000 |
2014/06/23 | 572 | 575 | 572 | 575 | 2,000 |
2014/06/20 | 566 | 566 | 566 | 566 | 1,000 |
2014/06/19 | 556 | 556 | 556 | 556 | 1,000 |
2014/06/18 | 555 | 557 | 555 | 556 | 8,000 |
2014/06/17 | 548 | 555 | 548 | 555 | 12,000 |
2014/06/09 | 543 | 543 | 543 | 543 | 1,000 |
2014/06/03 | 545 | 545 | 545 | 545 | 1,000 |
2014/06/02 | 529 | 529 | 529 | 529 | 1,000 |
2014/05/30 | 528 | 528 | 528 | 528 | 1,000 |
2014/05/29 | 535 | 538 | 535 | 538 | 3,000 |
2014/05/23 | 539 | 539 | 539 | 539 | 8,000 |
2014/05/22 | 519 | 519 | 519 | 519 | 1,000 |
2014/05/21 | 515 | 518 | 515 | 518 | 3,000 |
2014/05/20 | 519 | 519 | 519 | 519 | 1,000 |
2014/05/13 | 510 | 510 | 510 | 510 | 1,000 |
2014/05/08 | 524 | 524 | 515 | 515 | 2,000 |
2014/05/02 | 524 | 524 | 524 | 524 | 1,000 |
2014/05/01 | 525 | 525 | 505 | 514 | 10,000 |
2014/04/28 | 524 | 555 | 524 | 555 | 7,000 |
2014/04/25 | 514 | 514 | 514 | 514 | 7,000 |
2014/04/23 | 512 | 512 | 512 | 512 | 3,000 |
2014/04/21 | 511 | 511 | 511 | 511 | 1,000 |
2014/04/18 | 511 | 515 | 506 | 515 | 5,000 |
2014/04/14 | 502 | 502 | 502 | 502 | 1,000 |
2014/04/11 | 501 | 501 | 501 | 501 | 1,000 |
2014/04/09 | 510 | 510 | 510 | 510 | 1,000 |
2014/04/03 | 518 | 518 | 518 | 518 | 1,000 |
2014/04/02 | 518 | 518 | 518 | 518 | 1,000 |
2014/04/01 | 511 | 511 | 511 | 511 | 1,000 |
2014/03/31 | 517 | 517 | 517 | 517 | 1,000 |
2014/03/25 | 520 | 520 | 520 | 520 | 8,000 |
2014/03/24 | 517 | 518 | 517 | 518 | 2,000 |
2014/03/19 | 515 | 515 | 515 | 515 | 1,000 |
2014/03/18 | 519 | 519 | 519 | 519 | 1,000 |
2014/03/14 | 519 | 519 | 519 | 519 | 1,000 |
2014/03/12 | 519 | 519 | 519 | 519 | 1,000 |
2014/03/11 | 518 | 518 | 518 | 518 | 2,000 |
2014/03/10 | 517 | 517 | 517 | 517 | 1,000 |
2014/03/07 | 517 | 517 | 517 | 517 | 1,000 |
2014/03/06 | 516 | 516 | 516 | 516 | 2,000 |
2014/03/04 | 516 | 516 | 516 | 516 | 1,000 |
2014/03/03 | 512 | 512 | 512 | 512 | 1,000 |
2014/02/28 | 514 | 514 | 514 | 514 | 1,000 |
2014/02/27 | 519 | 519 | 518 | 518 | 2,000 |
2014/02/26 | 519 | 519 | 519 | 519 | 2,000 |
2014/02/25 | 513 | 523 | 513 | 520 | 13,000 |
2014/02/24 | 510 | 510 | 510 | 510 | 1,000 |
2014/02/19 | 503 | 503 | 500 | 500 | 3,000 |
2014/02/18 | 508 | 508 | 508 | 508 | 1,000 |
2014/02/17 | 500 | 500 | 500 | 500 | 1,000 |
2014/02/13 | 500 | 500 | 500 | 500 | 3,000 |
2014/02/05 | 500 | 500 | 500 | 500 | 1,000 |
2014/02/04 | 505 | 505 | 504 | 505 | 3,000 |
2014/01/31 | 500 | 500 | 500 | 500 | 2,000 |
2014/01/27 | 508 | 508 | 504 | 505 | 5,000 |
2014/01/24 | 511 | 511 | 511 | 511 | 9,000 |
2014/01/21 | 512 | 512 | 512 | 512 | 1,000 |
2014/01/20 | 517 | 517 | 517 | 517 | 2,000 |
2014/01/17 | 510 | 510 | 510 | 510 | 4,000 |
2014/01/16 | 508 | 508 | 508 | 508 | 1,000 |
2014/01/15 | 508 | 518 | 508 | 518 | 5,000 |
2014/01/14 | 510 | 510 | 508 | 508 | 4,000 |
2014/01/09 | 510 | 510 | 510 | 510 | 9,000 |
2014/01/08 | 515 | 515 | 515 | 515 | 2,000 |
2014/01/07 | 515 | 515 | 515 | 515 | 1,000 |