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
2018/12/28 6,750 6,750 6,750 6,750 100
2018/12/27 6,710 6,900 6,710 6,850 1,400
2018/12/26 6,700 6,700 6,650 6,650 300
2018/12/25 6,650 6,650 6,650 6,650 2,000
2018/12/21 6,800 6,800 6,650 6,750 600
2018/12/20 7,090 7,090 6,850 6,850 1,000
2018/12/19 7,010 7,020 7,010 7,020 300
2018/12/18 7,240 7,240 7,090 7,090 400
2018/12/17 7,190 7,240 7,110 7,240 400
2018/12/14 7,440 7,550 7,300 7,450 2,500
2018/12/13 7,400 7,400 7,400 7,400 100
2018/12/12 7,440 7,440 7,440 7,440 200
2018/12/11 7,400 7,400 7,400 7,400 100
2018/12/07 7,380 7,400 7,380 7,400 200
2018/12/05 7,150 7,380 7,150 7,380 400
2018/12/04 7,480 7,480 7,450 7,450 600
2018/12/03 7,490 7,490 7,390 7,440 1,100
2018/11/30 7,300 7,300 7,300 7,300 400
2018/11/29 7,190 7,250 7,190 7,250 500
2018/11/28 7,210 7,300 7,210 7,290 900
2018/11/26 7,020 7,110 7,020 7,110 200
2018/11/22 7,360 7,360 7,070 7,070 800
2018/11/21 6,880 6,970 6,880 6,970 200
2018/11/20 6,870 6,980 6,870 6,980 1,100
2018/11/19 6,750 6,750 6,750 6,750 100
2018/11/16 6,700 6,910 6,640 6,710 26,700
2018/11/15 6,690 6,740 6,640 6,730 4,100
2018/11/14 6,810 6,810 6,670 6,680 5,200
2018/11/13 7,000 7,000 6,750 6,830 2,300
2018/11/12 7,310 7,310 7,090 7,150 300
2018/11/09 7,410 7,410 7,410 7,410 100
2018/11/08 7,420 7,420 7,420 7,420 1,200
2018/11/07 7,150 7,150 7,150 7,150 100
2018/11/06 7,200 7,200 7,050 7,050 700
2018/11/05 7,450 7,450 7,440 7,440 200
2018/11/02 7,230 7,300 7,230 7,300 500
2018/11/01 7,230 7,240 7,210 7,210 1,000
2018/10/30 6,850 7,030 6,820 7,000 1,700
2018/10/29 7,650 7,650 7,000 7,000 1,500
2018/10/25 6,880 6,880 6,550 6,650 1,700
2018/10/23 6,880 6,880 6,880 6,880 100
2018/10/19 6,840 6,840 6,840 6,840 200
2018/10/18 7,200 7,200 6,900 6,910 900
2018/10/17 6,900 7,050 6,900 7,050 300
2018/10/15 6,750 6,750 6,750 6,750 300
2018/10/12 6,700 6,700 6,700 6,700 100
2018/10/11 6,840 6,840 6,700 6,700 1,200
2018/10/05 6,910 6,910 6,840 6,840 800
2018/10/04 6,930 7,040 6,840 6,840 2,700
2018/10/03 7,000 7,000 7,000 7,000 100
2018/10/02 7,200 7,200 7,100 7,100 300
2018/10/01 7,260 7,260 7,200 7,200 400
2018/09/27 7,200 7,200 7,200 7,200 100
2018/09/26 7,200 7,200 7,200 7,200 300
2018/09/25 7,340 7,340 7,150 7,150 800
2018/09/21 7,320 7,340 7,300 7,340 800
2018/09/20 7,290 7,420 7,290 7,300 400
2018/09/19 7,410 7,410 7,400 7,400 400
2018/09/18 7,070 7,260 7,010 7,260 1,100
2018/09/14 7,210 7,220 7,210 7,220 300
2018/09/13 7,440 7,450 7,360 7,360 1,500
2018/09/12 7,450 7,450 7,440 7,440 200
2018/09/11 7,440 7,450 7,440 7,450 700
2018/09/10 7,440 7,440 7,440 7,440 100
2018/09/07 7,440 7,440 7,130 7,410 900
2018/09/04 7,330 7,460 7,330 7,460 700
2018/09/03 7,220 7,330 7,220 7,330 1,300
2018/08/31 7,120 7,230 7,120 7,230 200
2018/08/29 7,070 7,070 7,070 7,070 300
2018/08/28 7,350 7,350 7,100 7,100 900
2018/08/27 7,170 7,390 7,160 7,390 2,400
2018/08/24 7,230 7,230 6,980 7,020 1,700
2018/08/21 6,900 7,300 6,800 6,980 1,000
2018/08/20 7,340 7,340 7,340 7,340 100
2018/08/16 7,430 7,430 7,390 7,390 2,800
2018/08/15 7,070 7,310 7,070 7,130 6,200
2018/08/14 6,800 6,800 6,720 6,770 3,700
2018/08/13 6,600 6,600 6,500 6,500 500
2018/08/10 6,600 6,700 6,600 6,700 200
2018/08/09 6,800 6,800 6,800 6,800 200
2018/08/08 6,720 6,770 6,710 6,770 800
2018/08/07 6,780 6,780 6,780 6,780 100
2018/08/06 6,680 6,700 6,680 6,700 500
2018/08/03 6,660 6,670 6,660 6,670 400
2018/08/02 6,730 6,730 6,650 6,660 600
2018/08/01 6,700 6,700 6,650 6,650 300
2018/07/31 6,730 6,730 6,720 6,720 500
2018/07/30 6,830 6,930 6,720 6,800 1,700
2018/07/27 6,490 6,530 6,490 6,530 1,300
2018/07/26 6,390 6,500 6,390 6,500 400
2018/07/25 6,300 6,300 6,290 6,290 2,500
2018/07/24 6,390 6,390 6,350 6,350 600
2018/07/23 6,310 6,390 6,310 6,390 400
2018/07/20 6,320 6,330 6,320 6,320 600
2018/07/19 6,390 6,400 6,320 6,360 1,600
2018/07/18 6,690 6,690 6,390 6,390 400
2018/07/17 6,590 6,600 6,590 6,590 900
2018/07/13 6,420 6,490 6,400 6,490 1,000
2018/07/12 6,300 6,420 6,300 6,350 1,900
2018/07/11 6,400 6,410 6,180 6,210 1,200
2018/07/10 6,500 6,500 6,500 6,500 500
2018/07/09 6,650 6,650 6,450 6,600 1,000
2018/07/06 6,510 6,590 6,510 6,550 600
2018/07/05 6,880 6,880 6,450 6,460 1,600
2018/07/04 7,590 7,590 7,100 7,180 1,900
2018/07/03 7,280 7,300 7,280 7,290 1,500
2018/07/02 7,020 7,310 7,020 7,200 1,500
2018/06/29 6,910 6,950 6,910 6,950 300
2018/06/28 7,170 7,170 6,900 6,940 1,100
2018/06/27 6,940 7,000 6,940 7,000 600
2018/06/26 6,880 6,900 6,880 6,900 400
2018/06/25 6,950 6,950 6,850 6,880 1,400
2018/06/22 6,700 6,710 6,700 6,710 300
2018/06/21 6,700 6,700 6,600 6,700 700
2018/06/20 6,700 6,700 6,440 6,600 1,300
2018/06/19 6,500 6,690 6,500 6,690 2,400
2018/06/18 6,460 6,490 6,340 6,460 2,500
2018/06/15 6,250 6,350 6,250 6,260 1,100
2018/06/14 6,160 6,230 6,160 6,160 600
2018/06/12 6,180 6,180 6,150 6,150 400
2018/06/08 6,150 6,150 6,150 6,150 1,000
2018/06/07 6,230 6,250 6,230 6,250 600
2018/06/06 6,160 6,160 6,160 6,160 100
2018/06/04 6,120 6,120 6,120 6,120 200
2018/06/01 6,200 6,200 6,080 6,100 1,500
2018/05/31 6,120 6,120 6,100 6,100 300
2018/05/30 6,050 6,050 6,050 6,050 2,200
2018/05/29 6,080 6,080 6,020 6,050 2,900
2018/05/28 6,080 6,080 6,080 6,080 100
2018/05/25 6,070 6,160 6,050 6,080 2,900
2018/05/24 6,130 6,170 6,130 6,170 1,300
2018/05/23 6,250 6,250 6,150 6,180 600
2018/05/22 6,220 6,250 6,200 6,200 700
2018/05/21 6,110 6,190 6,070 6,120 1,100
2018/05/18 6,140 6,140 6,090 6,140 1,100
2018/05/17 6,150 6,150 6,140 6,140 400
2018/05/15 6,080 6,080 6,050 6,050 4,800
2018/05/14 6,200 6,200 6,090 6,090 500
2018/05/11 6,100 6,100 6,100 6,100 800
2018/05/10 6,190 6,190 6,050 6,100 3,100
2018/05/09 6,050 6,250 6,040 6,100 8,800
2018/05/08 6,080 6,080 6,080 6,080 100
2018/05/07 6,100 6,110 6,090 6,110 1,000
2018/05/02 6,160 6,160 6,110 6,140 1,000
2018/04/27 6,070 6,080 6,070 6,080 300
2018/04/26 6,050 6,080 6,050 6,080 3,200
2018/04/25 6,050 6,050 6,040 6,050 3,700
2018/04/24 6,080 6,090 6,080 6,090 200
2018/04/23 6,050 6,070 6,050 6,070 400
2018/04/20 6,040 6,060 6,040 6,050 600
2018/04/19 6,020 6,020 6,020 6,020 100
2018/04/18 6,090 6,130 6,050 6,050 400
2018/04/17 6,050 6,050 6,000 6,030 1,800
2018/04/16 6,070 6,140 6,070 6,140 200
2018/04/13 6,050 6,050 6,050 6,050 100
2018/04/12 6,120 6,120 6,020 6,040 2,800
2018/04/11 6,110 6,110 6,100 6,100 200
2018/04/10 6,100 6,100 6,100 6,100 100
2018/04/09 6,050 6,170 6,050 6,170 1,500
2018/04/06 5,980 6,060 5,980 6,060 2,100
2018/04/05 5,980 5,980 5,980 5,980 400
2018/04/04 5,970 5,970 5,970 5,970 300
2018/04/03 5,980 5,980 5,920 5,970 300
2018/04/02 5,950 5,960 5,950 5,960 800
2018/03/30 5,910 5,910 5,910 5,910 100
2018/03/29 5,900 5,900 5,900 5,900 300
2018/03/28 5,920 5,920 5,900 5,900 800
2018/03/27 5,950 5,950 5,950 5,950 200
2018/03/26 5,920 5,990 5,900 5,990 700
2018/03/23 5,950 5,950 5,780 5,950 2,800
2018/03/22 5,890 5,920 5,890 5,920 500
2018/03/20 5,890 5,890 5,890 5,890 300
2018/03/19 5,900 5,900 5,890 5,890 1,100
2018/03/15 5,950 5,950 5,900 5,900 300
2018/03/14 5,990 5,990 5,850 5,950 1,400
2018/03/13 5,900 5,910 5,850 5,870 1,800
2018/03/12 5,990 6,000 5,990 5,990 600
2018/03/09 5,800 5,950 5,800 5,950 1,700
2018/03/07 5,890 5,890 5,840 5,840 1,200
2018/03/06 5,950 5,950 5,950 5,950 1,000
2018/03/05 5,890 5,890 5,890 5,890 300
2018/03/02 5,910 5,950 5,840 5,890 3,400
2018/03/01 6,000 6,000 5,900 5,900 800
2018/02/28 5,950 5,950 5,900 5,900 400
2018/02/27 5,970 6,000 5,950 5,950 400
2018/02/23 5,980 5,980 5,910 5,910 600
2018/02/21 5,800 5,810 5,800 5,810 500
2018/02/20 5,850 5,850 5,750 5,800 700
2018/02/19 5,700 5,700 5,700 5,700 100
2018/02/16 5,700 5,700 5,700 5,700 300
2018/02/15 5,600 5,700 5,600 5,700 1,700
2018/02/14 5,600 5,600 5,600 5,600 300
2018/02/13 5,600 5,620 5,600 5,600 1,500
2018/02/09 5,830 5,840 5,530 5,540 2,000
2018/02/08 6,010 6,020 5,820 5,820 1,900
2018/02/07 5,900 6,020 5,900 6,020 1,500
2018/02/06 5,710 5,800 5,540 5,800 3,300
2018/02/05 5,730 5,810 5,730 5,810 1,400
2018/02/02 5,930 5,930 5,900 5,900 800
2018/02/01 5,850 5,850 5,730 5,730 800
2018/01/31 5,870 5,870 5,870 5,870 100
2018/01/30 5,950 5,950 5,830 5,860 1,000
2018/01/29 5,900 5,950 5,900 5,950 700
2018/01/26 5,990 5,990 5,870 5,870 1,700
2018/01/25 5,880 5,940 5,880 5,910 2,100
2018/01/24 5,790 5,810 5,790 5,800 700
2018/01/22 5,800 5,800 5,780 5,780 800
2018/01/19 5,700 5,700 5,700 5,700 100
2018/01/18 5,700 5,850 5,700 5,770 1,400
2018/01/17 5,740 5,740 5,700 5,700 1,200
2018/01/16 5,640 5,750 5,550 5,740 2,600
2018/01/15 5,740 5,750 5,730 5,740 1,400
2018/01/12 5,620 5,780 5,600 5,780 2,300
2018/01/11 5,670 5,690 5,640 5,690 800
2018/01/10 5,670 5,670 5,670 5,670 100
2018/01/09 5,650 5,700 5,650 5,700 1,000
2018/01/05 5,690 5,720 5,690 5,690 1,000
2018/01/04 5,650 5,650 5,650 5,650 100

このページの先頭へ