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
2019/12/26 8,990 8,990 8,980 8,980 200
2019/12/25 8,900 8,990 8,900 8,990 1,200
2019/12/24 8,840 8,840 8,840 8,840 200
2019/12/23 8,830 8,830 8,830 8,830 200
2019/12/19 8,810 8,830 8,810 8,830 200
2019/12/18 8,910 8,910 8,810 8,810 500
2019/12/16 8,700 8,880 8,700 8,760 800
2019/12/13 8,480 8,540 8,480 8,540 200
2019/12/12 8,460 8,460 8,410 8,450 400
2019/12/09 8,560 8,560 8,560 8,560 100
2019/12/06 8,450 8,450 8,410 8,410 200
2019/12/03 8,500 8,510 8,500 8,510 1,200
2019/12/02 8,660 8,660 8,500 8,530 1,000
2019/11/29 8,360 8,360 8,360 8,360 300
2019/11/28 8,360 8,360 8,360 8,360 100
2019/11/27 8,360 8,360 8,360 8,360 200
2019/11/26 8,400 8,400 8,250 8,250 300
2019/11/25 8,460 8,460 8,460 8,460 400
2019/11/22 8,360 8,360 8,310 8,310 400
2019/11/20 8,230 8,230 8,230 8,230 100
2019/11/19 8,390 8,550 8,300 8,300 900
2019/11/15 8,280 8,280 8,280 8,280 200
2019/11/11 8,340 8,480 8,300 8,300 600
2019/11/08 8,350 8,390 8,350 8,390 200
2019/11/07 8,400 8,400 8,330 8,330 400
2019/11/06 8,400 8,470 8,320 8,330 1,900
2019/11/05 8,550 8,550 8,550 8,550 100
2019/10/31 8,520 8,520 8,520 8,520 100
2019/10/30 8,520 8,520 8,520 8,520 200
2019/10/29 8,420 8,490 8,420 8,490 500
2019/10/28 8,590 8,590 8,520 8,520 600
2019/10/25 8,610 8,610 8,330 8,410 1,800
2019/10/24 8,240 8,310 8,240 8,310 400
2019/10/23 8,140 8,140 8,140 8,140 100
2019/10/21 8,090 8,240 8,090 8,090 1,200
2019/10/18 8,220 8,220 8,080 8,080 800
2019/10/17 8,040 8,070 8,040 8,070 200
2019/10/15 7,960 8,050 7,960 8,050 300
2019/10/10 8,010 8,010 8,010 8,010 300
2019/10/08 8,010 8,010 8,010 8,010 500
2019/10/04 7,950 7,950 7,950 7,950 2,800
2019/10/03 8,100 8,100 7,950 7,950 900
2019/10/02 8,100 8,100 8,100 8,100 100
2019/09/30 8,100 8,100 8,100 8,100 100
2019/09/27 7,980 7,980 7,950 7,950 1,100
2019/09/26 8,070 8,100 7,980 7,980 1,000
2019/09/25 8,490 8,490 8,060 8,060 2,900
2019/09/24 8,200 8,200 8,200 8,200 100
2019/09/19 8,120 8,200 8,120 8,200 600
2019/09/18 8,480 8,480 8,120 8,120 1,000
2019/09/11 8,200 8,200 8,200 8,200 100
2019/09/10 8,230 8,290 8,200 8,200 1,400
2019/09/09 8,320 8,500 8,240 8,500 900
2019/09/04 8,410 8,460 8,410 8,450 600
2019/09/03 8,700 8,710 8,700 8,710 200
2019/08/30 8,190 8,250 8,190 8,250 1,600
2019/08/29 8,200 8,200 8,200 8,200 400
2019/08/26 8,330 8,330 8,330 8,330 300
2019/08/23 8,690 8,690 8,330 8,330 800
2019/08/22 8,810 8,810 8,610 8,610 1,000
2019/08/21 9,180 9,180 8,960 8,960 400
2019/08/20 9,030 9,330 9,030 9,330 1,100
2019/08/19 9,150 9,150 9,040 9,040 500
2019/08/16 9,060 9,160 9,000 9,050 3,600
2019/08/15 8,430 8,770 8,430 8,760 3,500
2019/08/14 8,580 8,580 8,380 8,550 3,900
2019/08/13 8,260 8,280 8,260 8,280 200
2019/08/09 8,150 8,200 8,150 8,200 1,000
2019/08/08 8,100 8,100 8,100 8,100 600
2019/08/07 8,050 8,050 8,050 8,050 100
2019/08/06 7,840 8,040 7,840 8,010 1,500
2019/08/05 7,910 7,910 7,910 7,910 300
2019/08/02 7,960 7,970 7,840 7,970 300
2019/07/31 7,960 7,960 7,960 7,960 300
2019/07/30 7,920 7,920 7,900 7,900 500
2019/07/29 7,900 7,920 7,900 7,920 900
2019/07/26 7,610 7,610 7,610 7,610 100
2019/07/25 7,490 7,500 7,490 7,500 1,000
2019/07/24 7,500 7,500 7,500 7,500 100
2019/07/22 7,500 7,500 7,410 7,410 500
2019/07/19 7,440 7,480 7,440 7,480 300
2019/07/18 7,600 7,600 7,450 7,450 300
2019/07/17 7,450 7,490 7,450 7,490 600
2019/07/16 7,580 7,580 7,450 7,450 200
2019/07/12 7,660 7,660 7,650 7,650 200
2019/07/10 7,650 7,650 7,650 7,650 100
2019/07/09 7,460 7,610 7,460 7,610 600
2019/07/05 7,590 7,610 7,590 7,610 1,600
2019/07/04 7,490 7,600 7,490 7,600 600
2019/07/03 7,610 7,610 7,510 7,600 700
2019/07/02 7,590 7,590 7,590 7,590 300
2019/07/01 7,600 7,600 7,480 7,590 400
2019/06/28 7,550 7,550 7,520 7,520 200
2019/06/27 7,550 7,550 7,550 7,550 300
2019/06/26 7,490 7,500 7,450 7,500 300
2019/06/25 7,550 7,550 7,510 7,510 500
2019/06/24 7,600 7,600 7,550 7,550 500
2019/06/19 7,400 7,540 7,400 7,450 500
2019/06/18 7,540 7,540 7,540 7,540 100
2019/06/14 7,410 7,410 7,410 7,410 100
2019/06/11 7,400 7,400 7,400 7,400 300
2019/06/10 7,500 7,550 7,500 7,550 400
2019/06/05 7,450 7,550 7,450 7,550 200
2019/06/04 7,760 7,760 7,550 7,590 300
2019/06/03 7,610 7,610 7,610 7,610 100
2019/05/27 7,680 7,680 7,680 7,680 200
2019/05/24 7,680 7,680 7,670 7,670 600
2019/05/23 7,590 7,590 7,590 7,590 100
2019/05/22 7,690 7,690 7,540 7,540 200
2019/05/21 7,550 7,690 7,510 7,690 700
2019/05/20 7,560 7,570 7,560 7,570 200
2019/05/16 7,430 7,560 7,430 7,560 200
2019/05/15 7,450 7,450 7,450 7,450 100
2019/05/13 7,550 7,550 7,500 7,500 600
2019/05/10 7,750 7,750 7,560 7,560 400
2019/05/08 7,750 7,760 7,740 7,740 1,200
2019/05/07 7,750 7,750 7,740 7,750 1,700
2019/04/25 7,600 7,750 7,600 7,750 1,200
2019/04/24 7,510 7,750 7,510 7,750 800
2019/04/23 7,640 7,640 7,540 7,620 300
2019/04/19 7,630 7,670 7,630 7,670 800
2019/04/18 7,850 7,990 7,610 7,610 300
2019/04/15 7,700 7,700 7,700 7,700 100
2019/04/10 7,820 7,820 7,820 7,820 100
2019/04/09 7,650 7,670 7,510 7,670 800
2019/04/08 7,750 7,750 7,680 7,710 400
2019/04/03 8,020 8,450 8,000 8,010 2,400
2019/04/02 8,060 8,110 8,060 8,100 600
2019/04/01 8,090 8,090 8,050 8,060 1,300
2019/03/29 8,280 8,390 7,800 8,090 9,900
2019/03/28 7,240 7,380 7,230 7,380 1,400
2019/03/27 7,260 7,260 7,250 7,250 400
2019/03/26 7,300 7,310 7,300 7,300 2,100
2019/03/25 7,600 7,600 7,600 7,600 500
2019/03/22 7,600 7,600 7,600 7,600 100
2019/03/20 7,510 7,510 7,510 7,510 100
2019/03/19 7,650 7,650 7,510 7,650 300
2019/03/18 7,540 7,650 7,540 7,650 200
2019/03/14 7,500 7,500 7,500 7,500 300
2019/03/13 7,300 7,330 7,280 7,330 600
2019/03/08 7,300 7,300 7,300 7,300 200
2019/03/06 7,380 7,390 7,380 7,380 300
2019/03/05 7,410 7,410 7,380 7,380 300
2019/03/04 7,640 7,640 7,640 7,640 100
2019/03/01 7,640 7,640 7,640 7,640 200
2019/02/27 7,650 7,650 7,650 7,650 100
2019/02/25 7,800 7,800 7,800 7,800 400
2019/02/22 7,660 7,660 7,650 7,650 200
2019/02/21 7,500 7,650 7,500 7,650 200
2019/02/20 7,380 7,410 7,380 7,380 600
2019/02/19 7,380 7,380 7,380 7,380 100
2019/02/15 7,170 7,170 7,160 7,160 400
2019/02/13 7,290 7,300 7,290 7,300 400
2019/02/12 7,400 7,400 7,400 7,400 100
2019/02/07 7,250 7,250 7,250 7,250 100
2019/02/05 7,110 7,160 7,110 7,150 500
2019/02/04 7,220 7,220 7,110 7,120 500
2019/02/01 7,070 7,160 7,020 7,110 1,100
2019/01/29 7,110 7,220 7,110 7,220 200
2019/01/28 7,110 7,110 7,110 7,110 100
2019/01/25 7,100 7,110 7,090 7,110 1,100
2019/01/24 7,110 7,110 7,110 7,110 100
2019/01/23 7,120 7,150 7,110 7,110 700
2019/01/21 7,270 7,290 7,270 7,270 600
2019/01/18 7,400 7,420 7,400 7,420 400
2019/01/07 7,450 7,450 7,450 7,450 100
2019/01/04 6,650 6,900 6,650 6,900 600

このページの先頭へ