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 |
---|---|---|---|---|---|
2015/12/28 | 864 | 872 | 864 | 872 | 3,000 |
2015/12/25 | 860 | 890 | 860 | 890 | 7,000 |
2015/12/24 | 850 | 900 | 850 | 900 | 6,000 |
2015/12/22 | 856 | 856 | 856 | 856 | 1,000 |
2015/12/21 | 857 | 857 | 847 | 853 | 11,000 |
2015/12/18 | 885 | 888 | 885 | 885 | 3,000 |
2015/12/17 | 880 | 880 | 870 | 877 | 6,000 |
2015/12/16 | 840 | 840 | 840 | 840 | 3,000 |
2015/12/15 | 850 | 850 | 842 | 842 | 3,000 |
2015/12/14 | 855 | 855 | 836 | 850 | 4,000 |
2015/12/10 | 850 | 885 | 850 | 885 | 7,000 |
2015/12/09 | 865 | 865 | 865 | 865 | 1,000 |
2015/12/08 | 900 | 900 | 880 | 880 | 3,000 |
2015/12/07 | 909 | 910 | 909 | 910 | 4,000 |
2015/12/04 | 929 | 929 | 929 | 929 | 4,000 |
2015/12/03 | 930 | 930 | 930 | 930 | 6,000 |
2015/12/02 | 966 | 966 | 900 | 930 | 21,000 |
2015/12/01 | 960 | 980 | 960 | 980 | 6,000 |
2015/11/30 | 935 | 988 | 935 | 980 | 22,000 |
2015/11/27 | 924 | 935 | 924 | 933 | 4,000 |
2015/11/26 | 907 | 910 | 907 | 910 | 2,000 |
2015/11/25 | 900 | 902 | 900 | 902 | 10,000 |
2015/11/24 | 865 | 889 | 865 | 889 | 7,000 |
2015/11/20 | 865 | 875 | 864 | 864 | 9,000 |
2015/11/19 | 850 | 880 | 850 | 880 | 23,000 |
2015/11/18 | 828 | 830 | 828 | 830 | 2,000 |
2015/11/17 | 818 | 818 | 818 | 818 | 1,000 |
2015/11/16 | 815 | 815 | 815 | 815 | 1,000 |
2015/11/13 | 820 | 820 | 820 | 820 | 1,000 |
2015/11/12 | 815 | 815 | 815 | 815 | 1,000 |
2015/11/11 | 810 | 815 | 810 | 815 | 9,000 |
2015/11/10 | 815 | 815 | 811 | 811 | 7,000 |
2015/11/09 | 815 | 817 | 815 | 817 | 11,000 |
2015/11/06 | 815 | 815 | 815 | 815 | 1,000 |
2015/11/05 | 826 | 826 | 820 | 820 | 13,000 |
2015/11/04 | 864 | 879 | 826 | 826 | 27,000 |
2015/11/02 | 864 | 864 | 825 | 864 | 43,000 |
2015/10/27 | 720 | 720 | 690 | 714 | 3,000 |
2015/10/23 | 721 | 721 | 721 | 721 | 5,000 |
2015/10/21 | 721 | 721 | 721 | 721 | 1,000 |
2015/10/20 | 735 | 735 | 735 | 735 | 1,000 |
2015/10/13 | 712 | 712 | 695 | 695 | 3,000 |
2015/10/05 | 684 | 699 | 684 | 699 | 4,000 |
2015/10/02 | 708 | 708 | 683 | 694 | 10,000 |
2015/10/01 | 691 | 708 | 691 | 708 | 2,000 |
2015/09/29 | 691 | 691 | 691 | 691 | 1,000 |
2015/09/25 | 713 | 713 | 713 | 713 | 5,000 |
2015/09/24 | 692 | 692 | 692 | 692 | 1,000 |
2015/09/18 | 707 | 707 | 707 | 707 | 1,000 |
2015/09/17 | 690 | 697 | 690 | 697 | 2,000 |
2015/09/16 | 695 | 695 | 695 | 695 | 1,000 |
2015/09/14 | 685 | 685 | 685 | 685 | 1,000 |
2015/09/11 | 690 | 690 | 690 | 690 | 2,000 |
2015/09/09 | 711 | 711 | 700 | 700 | 3,000 |
2015/09/04 | 715 | 715 | 710 | 710 | 4,000 |
2015/09/03 | 708 | 715 | 708 | 715 | 3,000 |
2015/09/02 | 765 | 765 | 765 | 765 | 2,000 |
2015/09/01 | 750 | 750 | 720 | 750 | 10,000 |
2015/08/31 | 760 | 760 | 760 | 760 | 1,000 |
2015/08/28 | 800 | 800 | 800 | 800 | 1,000 |
2015/08/25 | 800 | 800 | 800 | 800 | 4,000 |
2015/08/20 | 822 | 822 | 807 | 807 | 2,000 |
2015/08/19 | 835 | 835 | 835 | 835 | 6,000 |
2015/08/18 | 844 | 844 | 820 | 820 | 2,000 |
2015/08/17 | 835 | 835 | 835 | 835 | 1,000 |
2015/08/14 | 850 | 850 | 850 | 850 | 5,000 |
2015/08/13 | 864 | 864 | 864 | 864 | 5,000 |
2015/08/12 | 790 | 790 | 789 | 789 | 6,000 |
2015/08/11 | 756 | 756 | 756 | 756 | 2,000 |
2015/08/10 | 756 | 771 | 756 | 771 | 2,000 |
2015/08/07 | 729 | 789 | 729 | 789 | 20,000 |
2015/08/06 | 725 | 727 | 725 | 727 | 2,000 |
2015/08/04 | 719 | 750 | 718 | 740 | 17,000 |
2015/08/03 | 698 | 711 | 698 | 710 | 12,000 |
2015/07/29 | 688 | 688 | 688 | 688 | 1,000 |
2015/07/27 | 703 | 703 | 703 | 703 | 1,000 |
2015/07/24 | 702 | 703 | 696 | 703 | 7,000 |
2015/07/23 | 702 | 702 | 702 | 702 | 1,000 |
2015/07/22 | 682 | 692 | 682 | 692 | 3,000 |
2015/07/21 | 707 | 707 | 692 | 692 | 4,000 |
2015/07/17 | 671 | 671 | 671 | 671 | 1,000 |
2015/07/16 | 658 | 677 | 658 | 677 | 3,000 |
2015/07/15 | 648 | 658 | 648 | 658 | 11,000 |
2015/07/14 | 658 | 658 | 658 | 658 | 3,000 |
2015/07/13 | 658 | 658 | 655 | 658 | 5,000 |
2015/07/10 | 658 | 658 | 658 | 658 | 1,000 |
2015/07/09 | 655 | 659 | 655 | 659 | 2,000 |
2015/07/08 | 659 | 659 | 659 | 659 | 1,000 |
2015/07/07 | 663 | 669 | 663 | 669 | 4,000 |
2015/07/06 | 660 | 663 | 660 | 663 | 3,000 |
2015/07/03 | 667 | 668 | 663 | 663 | 9,000 |
2015/07/02 | 660 | 663 | 660 | 663 | 9,000 |
2015/07/01 | 654 | 656 | 653 | 653 | 6,000 |
2015/06/25 | 657 | 657 | 656 | 656 | 9,000 |
2015/06/24 | 656 | 657 | 656 | 657 | 3,000 |
2015/06/23 | 655 | 655 | 655 | 655 | 4,000 |
2015/06/22 | 655 | 655 | 655 | 655 | 1,000 |
2015/06/19 | 648 | 658 | 648 | 657 | 17,000 |
2015/06/18 | 649 | 649 | 645 | 645 | 5,000 |
2015/06/17 | 648 | 648 | 641 | 641 | 6,000 |
2015/06/09 | 657 | 658 | 657 | 658 | 3,000 |
2015/06/05 | 668 | 668 | 658 | 658 | 3,000 |
2015/06/04 | 658 | 658 | 658 | 658 | 1,000 |
2015/06/03 | 636 | 658 | 636 | 658 | 19,000 |
2015/06/02 | 645 | 645 | 635 | 635 | 5,000 |
2015/06/01 | 635 | 635 | 635 | 635 | 3,000 |
2015/05/29 | 638 | 638 | 638 | 638 | 1,000 |
2015/05/28 | 630 | 640 | 630 | 639 | 4,000 |
2015/05/27 | 630 | 632 | 630 | 630 | 9,000 |
2015/05/26 | 630 | 630 | 630 | 630 | 6,000 |
2015/05/25 | 628 | 630 | 627 | 630 | 16,000 |
2015/05/22 | 619 | 630 | 619 | 629 | 10,000 |
2015/05/21 | 616 | 616 | 615 | 616 | 4,000 |
2015/05/20 | 613 | 613 | 613 | 613 | 1,000 |
2015/05/19 | 617 | 617 | 613 | 615 | 6,000 |
2015/05/18 | 615 | 615 | 615 | 615 | 1,000 |
2015/05/14 | 618 | 618 | 618 | 618 | 1,000 |
2015/05/13 | 608 | 608 | 608 | 608 | 4,000 |
2015/05/12 | 610 | 610 | 610 | 610 | 4,000 |
2015/05/08 | 610 | 610 | 610 | 610 | 1,000 |
2015/05/07 | 617 | 617 | 610 | 610 | 2,000 |
2015/05/01 | 610 | 610 | 610 | 610 | 6,000 |
2015/04/30 | 620 | 620 | 614 | 614 | 8,000 |
2015/04/28 | 614 | 614 | 614 | 614 | 2,000 |
2015/04/27 | 615 | 615 | 611 | 611 | 7,000 |
2015/04/24 | 615 | 616 | 615 | 615 | 11,000 |
2015/04/23 | 615 | 615 | 615 | 615 | 2,000 |
2015/04/22 | 613 | 614 | 612 | 613 | 7,000 |
2015/04/21 | 614 | 614 | 613 | 613 | 4,000 |
2015/04/20 | 616 | 616 | 611 | 611 | 3,000 |
2015/04/17 | 611 | 611 | 611 | 611 | 1,000 |
2015/04/16 | 613 | 613 | 611 | 611 | 5,000 |
2015/04/15 | 612 | 612 | 612 | 612 | 1,000 |
2015/04/14 | 615 | 615 | 611 | 612 | 4,000 |
2015/04/13 | 616 | 616 | 614 | 615 | 8,000 |
2015/04/10 | 619 | 619 | 619 | 619 | 1,000 |
2015/04/09 | 615 | 615 | 615 | 615 | 2,000 |
2015/04/07 | 616 | 616 | 616 | 616 | 2,000 |
2015/04/03 | 618 | 618 | 618 | 618 | 1,000 |
2015/04/02 | 632 | 632 | 632 | 632 | 1,000 |
2015/03/31 | 611 | 612 | 611 | 612 | 2,000 |
2015/03/26 | 617 | 617 | 617 | 617 | 2,000 |
2015/03/25 | 630 | 630 | 620 | 620 | 7,000 |
2015/03/24 | 626 | 635 | 626 | 635 | 7,000 |
2015/03/20 | 617 | 627 | 617 | 627 | 2,000 |
2015/03/19 | 623 | 623 | 623 | 623 | 2,000 |
2015/03/18 | 620 | 623 | 620 | 623 | 3,000 |
2015/03/06 | 611 | 611 | 611 | 611 | 1,000 |
2015/03/04 | 613 | 613 | 613 | 613 | 1,000 |
2015/03/03 | 625 | 625 | 625 | 625 | 1,000 |
2015/03/02 | 615 | 615 | 615 | 615 | 1,000 |
2015/02/27 | 619 | 620 | 615 | 615 | 3,000 |
2015/02/25 | 630 | 639 | 630 | 639 | 8,000 |
2015/02/23 | 601 | 601 | 601 | 601 | 12,000 |
2015/02/19 | 588 | 588 | 588 | 588 | 1,000 |
2015/02/18 | 592 | 592 | 591 | 592 | 3,000 |
2015/02/13 | 582 | 592 | 582 | 592 | 2,000 |
2015/02/12 | 582 | 582 | 582 | 582 | 2,000 |
2015/02/10 | 601 | 601 | 601 | 601 | 1,000 |
2015/02/06 | 611 | 611 | 611 | 611 | 1,000 |
2015/02/04 | 620 | 620 | 620 | 620 | 1,000 |
2015/02/03 | 650 | 650 | 631 | 631 | 3,000 |
2015/02/02 | 650 | 650 | 630 | 630 | 6,000 |
2015/01/23 | 670 | 670 | 670 | 670 | 5,000 |
2015/01/22 | 660 | 660 | 660 | 660 | 1,000 |
2015/01/21 | 643 | 650 | 643 | 650 | 4,000 |
2015/01/20 | 653 | 653 | 653 | 653 | 2,000 |
2015/01/16 | 635 | 635 | 635 | 635 | 1,000 |
2015/01/07 | 660 | 660 | 640 | 640 | 3,000 |
2015/01/06 | 672 | 672 | 672 | 672 | 1,000 |