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
2020/12/30 2,398 2,448 2,331 2,400 6,800
2020/12/29 2,601 2,890 2,310 2,548 14,100
2020/12/29 1 -> 5.00 分割
2020/12/28 13,090 13,200 12,700 13,190 2,300
2020/12/25 13,000 13,000 12,250 12,770 2,300
2020/12/24 12,740 12,750 11,840 12,360 1,100
2020/12/23 12,200 12,410 11,840 11,840 1,900
2020/12/22 11,890 12,500 11,890 12,500 900
2020/12/21 12,000 12,200 11,410 11,900 1,900
2020/12/18 12,990 12,990 11,650 12,400 1,600
2020/12/17 10,900 13,000 10,630 13,000 2,700
2020/12/16 10,170 10,450 10,170 10,400 1,000
2020/12/15 10,100 10,120 10,100 10,120 400
2020/12/14 9,970 10,250 9,970 9,970 1,700
2020/12/11 9,960 10,000 9,910 9,910 1,600
2020/12/10 9,840 9,940 9,810 9,940 1,000
2020/12/09 9,740 9,980 9,740 9,830 2,000
2020/12/08 9,800 9,830 9,800 9,830 1,000
2020/12/07 9,760 9,840 9,710 9,800 1,800
2020/12/04 9,730 9,800 9,710 9,790 1,900
2020/12/03 9,800 9,800 9,710 9,750 1,700
2020/12/02 9,850 9,850 9,680 9,750 2,100
2020/12/01 9,780 9,800 9,690 9,750 1,900
2020/11/30 9,950 10,110 9,720 9,780 4,800
2020/11/27 9,970 10,050 9,650 9,800 17,300
2020/11/25 8,770 8,770 8,770 8,770 500
2020/11/24 8,730 8,730 8,650 8,650 500
2020/11/19 8,730 8,730 8,730 8,730 100
2020/11/18 8,750 8,750 8,730 8,730 300
2020/11/12 8,640 8,640 8,640 8,640 100
2020/11/10 8,640 8,640 8,640 8,640 100
2020/11/06 8,750 8,750 8,750 8,750 100
2020/11/04 8,750 8,750 8,750 8,750 100
2020/11/02 8,600 8,600 8,600 8,600 100
2020/10/29 8,750 8,750 8,750 8,750 800
2020/10/27 8,750 8,750 8,750 8,750 100
2020/10/23 8,750 8,750 8,750 8,750 400
2020/10/22 8,750 8,750 8,750 8,750 200
2020/10/21 8,750 8,750 8,600 8,600 400
2020/10/20 8,740 8,740 8,600 8,600 200
2020/10/13 8,590 8,590 8,590 8,590 100
2020/10/12 8,470 8,570 8,470 8,570 200
2020/10/08 8,610 8,610 8,570 8,570 200
2020/10/07 8,710 8,710 8,710 8,710 300
2020/10/05 8,690 8,690 8,690 8,690 100
2020/10/02 8,990 8,990 8,990 8,990 100
2020/09/30 8,900 8,900 8,900 8,900 100
2020/09/29 8,800 8,800 8,800 8,800 100
2020/09/25 9,000 9,000 9,000 9,000 400
2020/09/23 8,870 8,870 8,870 8,870 100
2020/09/18 8,870 8,870 8,870 8,870 100
2020/09/17 8,950 8,950 8,870 8,870 200
2020/09/14 8,950 8,950 8,950 8,950 100
2020/09/04 9,000 9,000 9,000 9,000 100
2020/09/03 9,160 9,160 9,160 9,160 100
2020/09/02 9,160 9,160 9,160 9,160 100
2020/08/31 9,010 9,010 9,010 9,010 100
2020/08/25 9,300 9,300 9,300 9,300 400
2020/08/24 9,010 9,010 8,990 8,990 200
2020/08/21 8,790 8,790 8,790 8,790 100
2020/08/19 9,240 9,240 9,090 9,090 200
2020/08/18 9,390 9,390 9,390 9,390 100
2020/08/17 9,300 9,300 9,300 9,300 100
2020/08/14 9,350 9,350 9,350 9,350 2,400
2020/08/13 9,230 9,230 9,080 9,200 2,700
2020/08/12 9,300 9,300 8,910 9,090 5,000
2020/08/06 8,600 8,610 8,590 8,590 900
2020/08/05 8,610 8,610 8,590 8,590 400
2020/08/04 8,790 8,790 8,590 8,590 1,300
2020/08/03 8,730 8,730 8,730 8,730 100
2020/07/31 8,800 8,800 8,800 8,800 100
2020/07/30 8,830 8,830 8,830 8,830 200
2020/07/29 8,880 8,880 8,830 8,830 300
2020/07/28 8,900 8,900 8,900 8,900 100
2020/07/22 9,000 9,000 8,950 8,950 500
2020/07/21 8,750 8,750 8,750 8,750 100
2020/07/20 8,900 8,960 8,810 8,810 400
2020/07/17 8,600 8,600 8,600 8,600 100
2020/07/10 8,600 8,600 8,600 8,600 100
2020/07/09 8,550 8,550 8,550 8,550 100
2020/07/08 8,550 8,550 8,550 8,550 300
2020/07/07 8,650 8,850 8,550 8,850 300
2020/07/06 9,000 9,000 9,000 9,000 100
2020/07/03 9,040 9,040 9,040 9,040 500
2020/07/02 8,890 8,890 8,590 8,590 800
2020/06/30 8,740 8,740 8,740 8,740 100
2020/06/29 8,740 8,740 8,740 8,740 200
2020/06/26 8,740 8,740 8,740 8,740 200
2020/06/25 8,740 8,740 8,740 8,740 500
2020/06/24 8,300 8,440 8,300 8,440 200
2020/06/23 8,190 8,250 8,190 8,250 300
2020/06/19 8,130 8,130 8,130 8,130 100
2020/06/18 8,280 8,280 8,280 8,280 100
2020/06/16 8,130 8,130 8,130 8,130 200
2020/06/15 7,930 7,980 7,920 7,980 300
2020/06/12 7,640 7,880 7,640 7,880 800
2020/06/11 8,090 8,090 8,090 8,090 100
2020/06/08 8,500 8,500 8,200 8,200 200
2020/06/05 8,500 8,500 8,500 8,500 100
2020/06/04 8,200 8,200 8,200 8,200 200
2020/06/03 8,060 8,100 8,060 8,100 200
2020/06/02 8,090 8,100 8,020 8,100 400
2020/06/01 7,840 7,840 7,840 7,840 100
2020/05/25 8,140 8,140 8,140 8,140 500
2020/05/22 7,920 7,920 7,920 7,920 200
2020/05/21 7,680 7,750 7,680 7,750 600
2020/05/20 7,550 7,700 7,550 7,700 200
2020/05/19 7,730 7,730 7,730 7,730 100
2020/05/18 7,600 7,600 7,600 7,600 100
2020/05/14 7,600 7,600 7,520 7,520 800
2020/05/13 7,510 7,540 7,510 7,540 200
2020/05/12 7,500 7,650 7,500 7,510 600
2020/05/11 7,500 7,550 7,250 7,380 2,300
2020/05/08 7,450 7,460 7,450 7,460 200
2020/05/07 7,490 7,600 7,490 7,600 800
2020/04/30 7,360 7,570 7,360 7,490 1,500
2020/04/28 7,310 7,330 7,300 7,330 400
2020/04/27 7,400 7,500 7,380 7,380 700
2020/04/24 7,360 7,500 7,290 7,290 1,700
2020/04/23 7,290 7,420 7,290 7,350 1,400
2020/04/22 7,410 7,410 7,280 7,280 600
2020/04/21 7,510 7,510 7,390 7,390 300
2020/04/20 7,650 7,650 7,650 7,650 100
2020/04/17 7,500 7,500 7,500 7,500 100
2020/04/16 7,430 7,430 7,350 7,350 600
2020/04/15 7,370 7,370 7,300 7,300 800
2020/04/13 7,370 7,370 7,370 7,370 100
2020/04/10 7,370 7,370 7,370 7,370 200
2020/04/09 7,270 7,350 7,270 7,290 500
2020/04/06 7,220 7,220 7,220 7,220 100
2020/04/03 7,530 7,530 7,220 7,220 3,000
2020/04/02 7,650 7,650 7,650 7,650 100
2020/04/01 7,620 7,620 7,500 7,500 700
2020/03/30 7,810 7,810 7,630 7,630 800
2020/03/27 7,850 8,000 7,850 8,000 500
2020/03/26 7,460 7,600 7,460 7,600 500
2020/03/25 7,750 8,000 7,750 8,000 500
2020/03/24 7,400 7,500 7,400 7,500 300
2020/03/23 7,300 7,380 7,230 7,230 1,300
2020/03/19 7,190 7,190 7,180 7,190 400
2020/03/18 6,820 7,490 6,820 7,490 700
2020/03/17 6,900 7,070 6,790 7,070 2,000
2020/03/16 7,200 7,210 6,810 7,150 1,300
2020/03/13 7,550 7,550 7,250 7,260 700
2020/03/12 7,800 7,800 7,800 7,800 300
2020/03/11 7,860 7,930 7,810 7,930 400
2020/03/10 8,010 8,160 7,850 8,160 1,200
2020/03/05 8,500 8,500 8,450 8,450 200
2020/03/04 8,400 8,500 8,400 8,450 400
2020/03/03 9,000 9,000 9,000 9,000 100
2020/02/28 8,750 8,750 8,550 8,550 600
2020/02/27 8,850 8,850 8,800 8,800 800
2020/02/26 8,880 8,880 8,880 8,880 400
2020/02/25 9,080 9,080 9,080 9,080 500
2020/02/21 9,110 9,110 9,110 9,110 100
2020/02/20 9,250 9,260 8,960 8,960 900
2020/02/19 8,900 9,200 8,900 9,200 600
2020/02/18 8,990 8,990 8,810 8,810 1,000
2020/02/17 8,960 8,960 8,950 8,950 500
2020/02/14 8,980 8,980 8,980 8,980 100
2020/02/13 9,150 9,150 9,080 9,080 300
2020/02/12 9,270 9,270 9,150 9,150 300
2020/02/07 9,390 9,390 9,200 9,200 200
2020/02/06 8,960 8,970 8,960 8,960 300
2020/02/05 8,960 8,960 8,960 8,960 500
2020/02/04 9,000 9,000 8,950 9,000 700
2020/02/03 9,000 9,000 8,630 8,900 1,800
2020/01/31 8,830 8,830 8,830 8,830 100
2020/01/30 8,900 8,920 8,880 8,880 500
2020/01/29 8,910 8,910 8,910 8,910 100
2020/01/28 9,000 9,000 9,000 9,000 100
2020/01/27 9,100 9,100 9,100 9,100 100
2020/01/24 9,160 9,160 9,160 9,160 300
2020/01/23 9,150 9,160 9,150 9,160 200
2020/01/21 9,100 9,170 9,100 9,170 700
2020/01/20 9,000 9,000 8,950 8,950 600
2020/01/17 9,000 9,000 9,000 9,000 400
2020/01/14 9,000 9,000 8,900 8,900 600
2020/01/10 8,980 8,980 8,980 8,980 100
2020/01/08 8,890 8,980 8,690 8,980 2,300
2020/01/07 9,040 9,040 9,040 9,040 100

このページの先頭へ