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 |
---|---|---|---|---|---|
2021/12/30 | 2,175 | 2,210 | 2,175 | 2,200 | 1,800 |
2021/12/29 | 2,171 | 2,183 | 2,171 | 2,175 | 700 |
2021/12/28 | 2,205 | 2,208 | 2,170 | 2,170 | 600 |
2021/12/27 | 2,275 | 2,275 | 2,180 | 2,218 | 1,700 |
2021/12/24 | 2,222 | 2,259 | 2,188 | 2,226 | 4,100 |
2021/12/23 | 2,229 | 2,255 | 2,229 | 2,255 | 300 |
2021/12/22 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2021/12/21 | 2,250 | 2,259 | 2,234 | 2,234 | 1,100 |
2021/12/20 | 2,265 | 2,286 | 2,241 | 2,241 | 500 |
2021/12/17 | 2,275 | 2,275 | 2,265 | 2,265 | 200 |
2021/12/15 | 2,253 | 2,253 | 2,253 | 2,253 | 100 |
2021/12/14 | 2,253 | 2,253 | 2,253 | 2,253 | 300 |
2021/12/13 | 2,233 | 2,300 | 2,218 | 2,300 | 1,200 |
2021/12/10 | 2,207 | 2,207 | 2,207 | 2,207 | 100 |
2021/12/09 | 2,208 | 2,250 | 2,208 | 2,224 | 900 |
2021/12/08 | 2,210 | 2,210 | 2,206 | 2,210 | 500 |
2021/12/07 | 2,221 | 2,251 | 2,202 | 2,205 | 700 |
2021/12/06 | 2,249 | 2,259 | 2,152 | 2,225 | 3,300 |
2021/12/03 | 2,263 | 2,263 | 2,248 | 2,248 | 2,500 |
2021/12/02 | 2,240 | 2,271 | 2,223 | 2,257 | 1,000 |
2021/12/01 | 2,250 | 2,277 | 2,250 | 2,277 | 1,000 |
2021/11/30 | 2,258 | 2,273 | 2,247 | 2,273 | 800 |
2021/11/29 | 2,217 | 2,239 | 2,215 | 2,239 | 1,000 |
2021/11/26 | 2,218 | 2,218 | 2,218 | 2,218 | 200 |
2021/11/25 | 2,244 | 2,244 | 2,232 | 2,232 | 2,100 |
2021/11/24 | 2,235 | 2,236 | 2,235 | 2,235 | 400 |
2021/11/22 | 2,242 | 2,252 | 2,231 | 2,231 | 800 |
2021/11/19 | 2,246 | 2,248 | 2,239 | 2,242 | 1,200 |
2021/11/18 | 2,256 | 2,261 | 2,256 | 2,261 | 700 |
2021/11/17 | 2,275 | 2,275 | 2,260 | 2,260 | 900 |
2021/11/16 | 2,257 | 2,275 | 2,220 | 2,275 | 900 |
2021/11/15 | 2,261 | 2,261 | 2,257 | 2,257 | 700 |
2021/11/09 | 2,330 | 2,340 | 2,212 | 2,311 | 1,900 |
2021/11/08 | 2,380 | 2,380 | 2,328 | 2,328 | 300 |
2021/11/04 | 2,330 | 2,330 | 2,330 | 2,330 | 500 |
2021/11/02 | 2,449 | 2,449 | 2,321 | 2,321 | 1,100 |
2021/11/01 | 2,398 | 2,424 | 2,398 | 2,424 | 400 |
2021/10/29 | 2,385 | 2,385 | 2,385 | 2,385 | 100 |
2021/10/27 | 2,399 | 2,399 | 2,385 | 2,385 | 1,200 |
2021/10/26 | 2,360 | 2,410 | 2,341 | 2,341 | 4,600 |
2021/10/25 | 2,450 | 2,450 | 2,360 | 2,360 | 2,100 |
2021/10/22 | 2,403 | 2,403 | 2,400 | 2,400 | 400 |
2021/10/21 | 2,345 | 2,350 | 2,338 | 2,350 | 300 |
2021/10/20 | 2,295 | 2,295 | 2,295 | 2,295 | 100 |
2021/10/19 | 2,355 | 2,355 | 2,291 | 2,291 | 400 |
2021/10/18 | 2,291 | 2,305 | 2,291 | 2,305 | 200 |
2021/10/15 | 2,273 | 2,273 | 2,270 | 2,270 | 300 |
2021/10/14 | 2,273 | 2,273 | 2,273 | 2,273 | 100 |
2021/10/13 | 2,260 | 2,274 | 2,260 | 2,274 | 300 |
2021/10/12 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
2021/10/11 | 2,300 | 2,300 | 2,251 | 2,270 | 600 |
2021/10/08 | 2,308 | 2,308 | 2,286 | 2,286 | 400 |
2021/10/07 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
2021/10/06 | 2,280 | 2,285 | 2,280 | 2,283 | 300 |
2021/10/05 | 2,281 | 2,298 | 2,280 | 2,280 | 1,300 |
2021/10/04 | 2,377 | 2,377 | 2,350 | 2,350 | 500 |
2021/10/01 | 2,350 | 2,350 | 2,350 | 2,350 | 300 |
2021/09/30 | 2,450 | 2,450 | 2,400 | 2,400 | 400 |
2021/09/29 | 2,336 | 2,374 | 2,336 | 2,374 | 400 |
2021/09/28 | 2,445 | 2,450 | 2,386 | 2,386 | 1,100 |
2021/09/27 | 2,449 | 2,449 | 2,449 | 2,449 | 100 |
2021/09/24 | 2,450 | 2,450 | 2,424 | 2,427 | 2,800 |
2021/09/22 | 2,402 | 2,439 | 2,402 | 2,410 | 2,700 |
2021/09/21 | 2,310 | 2,483 | 2,310 | 2,483 | 2,200 |
2021/09/17 | 2,352 | 2,360 | 2,328 | 2,360 | 1,200 |
2021/09/16 | 2,309 | 2,350 | 2,309 | 2,350 | 1,100 |
2021/09/15 | 2,281 | 2,344 | 2,281 | 2,309 | 600 |
2021/09/14 | 2,300 | 2,352 | 2,253 | 2,290 | 5,400 |
2021/09/13 | 2,277 | 2,373 | 2,277 | 2,373 | 600 |
2021/09/10 | 2,288 | 2,377 | 2,250 | 2,377 | 2,300 |
2021/09/09 | 2,355 | 2,355 | 2,290 | 2,290 | 1,100 |
2021/09/08 | 2,330 | 2,362 | 2,300 | 2,360 | 600 |
2021/09/07 | 2,384 | 2,384 | 2,380 | 2,380 | 300 |
2021/09/06 | 2,387 | 2,387 | 2,387 | 2,387 | 100 |
2021/09/03 | 2,351 | 2,397 | 2,351 | 2,373 | 500 |
2021/09/02 | 2,395 | 2,395 | 2,395 | 2,395 | 300 |
2021/09/01 | 2,311 | 2,354 | 2,311 | 2,345 | 300 |
2021/08/30 | 2,362 | 2,362 | 2,313 | 2,361 | 400 |
2021/08/27 | 2,378 | 2,378 | 2,378 | 2,378 | 100 |
2021/08/26 | 2,410 | 2,410 | 2,410 | 2,410 | 100 |
2021/08/25 | 2,664 | 2,664 | 2,350 | 2,410 | 3,700 |
2021/08/24 | 2,235 | 2,268 | 2,235 | 2,264 | 600 |
2021/08/23 | 2,300 | 2,300 | 2,231 | 2,231 | 800 |
2021/08/20 | 2,320 | 2,327 | 2,300 | 2,300 | 1,200 |
2021/08/19 | 2,343 | 2,394 | 2,341 | 2,358 | 2,000 |
2021/08/18 | 2,539 | 2,539 | 2,382 | 2,382 | 500 |
2021/08/17 | 2,689 | 2,689 | 2,439 | 2,439 | 700 |
2021/08/16 | 2,696 | 2,696 | 2,617 | 2,689 | 10,300 |
2021/08/13 | 2,587 | 2,596 | 2,535 | 2,596 | 15,900 |
2021/08/12 | 2,469 | 2,469 | 2,421 | 2,437 | 16,500 |
2021/08/11 | 2,306 | 2,337 | 2,293 | 2,319 | 3,500 |
2021/08/10 | 2,284 | 2,335 | 2,284 | 2,306 | 2,800 |
2021/08/06 | 2,214 | 2,275 | 2,214 | 2,262 | 5,500 |
2021/08/05 | 2,206 | 2,221 | 2,200 | 2,213 | 2,700 |
2021/08/04 | 2,141 | 2,235 | 2,141 | 2,211 | 4,700 |
2021/08/03 | 2,148 | 2,148 | 2,140 | 2,140 | 400 |
2021/08/02 | 2,110 | 2,137 | 2,109 | 2,114 | 1,800 |
2021/07/30 | 2,093 | 2,093 | 2,055 | 2,081 | 800 |
2021/07/29 | 2,096 | 2,096 | 2,086 | 2,093 | 600 |
2021/07/28 | 2,065 | 2,075 | 2,065 | 2,070 | 400 |
2021/07/27 | 2,100 | 2,105 | 2,052 | 2,090 | 600 |
2021/07/26 | 2,100 | 2,108 | 2,100 | 2,108 | 200 |
2021/07/21 | 2,134 | 2,134 | 2,134 | 2,134 | 2,000 |
2021/07/20 | 2,075 | 2,106 | 2,075 | 2,106 | 600 |
2021/07/19 | 2,081 | 2,082 | 2,056 | 2,056 | 900 |
2021/07/16 | 2,110 | 2,110 | 2,060 | 2,061 | 1,000 |
2021/07/14 | 2,078 | 2,104 | 2,078 | 2,104 | 400 |
2021/07/13 | 2,093 | 2,093 | 2,093 | 2,093 | 200 |
2021/07/12 | 2,060 | 2,062 | 2,012 | 2,050 | 400 |
2021/07/08 | 2,112 | 2,112 | 2,050 | 2,050 | 300 |
2021/07/06 | 2,238 | 2,238 | 2,142 | 2,161 | 3,600 |
2021/07/05 | 2,164 | 2,164 | 2,131 | 2,152 | 2,900 |
2021/07/02 | 2,130 | 2,130 | 2,130 | 2,130 | 800 |
2021/07/01 | 2,110 | 2,115 | 2,110 | 2,115 | 300 |
2021/06/30 | 2,121 | 2,121 | 2,121 | 2,121 | 500 |
2021/06/29 | 2,100 | 2,130 | 2,099 | 2,120 | 1,800 |
2021/06/28 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
2021/06/25 | 2,099 | 2,099 | 2,052 | 2,071 | 2,300 |
2021/06/24 | 2,022 | 2,049 | 2,010 | 2,049 | 1,200 |
2021/06/23 | 2,049 | 2,051 | 2,011 | 2,022 | 1,200 |
2021/06/22 | 2,025 | 2,111 | 2,010 | 2,010 | 2,900 |
2021/06/21 | 1,977 | 2,017 | 1,977 | 2,016 | 700 |
2021/06/18 | 2,015 | 2,021 | 2,015 | 2,021 | 400 |
2021/06/17 | 2,003 | 2,015 | 2,000 | 2,015 | 1,200 |
2021/06/16 | 2,003 | 2,003 | 2,003 | 2,003 | 100 |
2021/06/15 | 1,980 | 2,003 | 1,896 | 2,003 | 2,000 |
2021/06/14 | 2,003 | 2,003 | 2,003 | 2,003 | 200 |
2021/06/11 | 2,006 | 2,006 | 1,956 | 2,003 | 600 |
2021/06/10 | 2,002 | 2,007 | 2,002 | 2,007 | 300 |
2021/06/09 | 2,000 | 2,007 | 1,928 | 2,007 | 2,700 |
2021/06/07 | 1,994 | 2,002 | 1,994 | 2,002 | 700 |
2021/06/04 | 1,970 | 2,000 | 1,970 | 2,000 | 2,200 |
2021/06/03 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
2021/06/02 | 2,001 | 2,001 | 1,962 | 1,995 | 500 |
2021/06/01 | 1,996 | 2,000 | 1,986 | 1,996 | 1,000 |
2021/05/31 | 1,960 | 1,996 | 1,960 | 1,996 | 600 |
2021/05/28 | 1,945 | 1,960 | 1,945 | 1,959 | 1,000 |
2021/05/27 | 1,940 | 1,944 | 1,921 | 1,940 | 600 |
2021/05/26 | 1,945 | 1,945 | 1,940 | 1,940 | 200 |
2021/05/25 | 1,945 | 1,945 | 1,945 | 1,945 | 2,500 |
2021/05/24 | 1,916 | 1,945 | 1,916 | 1,944 | 600 |
2021/05/21 | 1,905 | 1,928 | 1,905 | 1,906 | 2,100 |
2021/05/20 | 1,914 | 1,921 | 1,905 | 1,905 | 800 |
2021/05/19 | 1,911 | 1,911 | 1,911 | 1,911 | 100 |
2021/05/18 | 1,945 | 1,946 | 1,906 | 1,940 | 600 |
2021/05/17 | 1,903 | 1,905 | 1,884 | 1,905 | 1,800 |
2021/05/14 | 1,908 | 1,908 | 1,894 | 1,894 | 300 |
2021/05/13 | 1,915 | 1,915 | 1,886 | 1,905 | 3,700 |
2021/05/12 | 1,921 | 1,949 | 1,910 | 1,934 | 2,300 |
2021/05/11 | 1,919 | 1,935 | 1,915 | 1,934 | 600 |
2021/05/10 | 1,929 | 1,933 | 1,911 | 1,911 | 800 |
2021/05/07 | 1,938 | 1,938 | 1,930 | 1,933 | 1,000 |
2021/05/06 | 1,898 | 1,920 | 1,898 | 1,920 | 2,300 |
2021/04/30 | 1,927 | 1,928 | 1,896 | 1,901 | 5,600 |
2021/04/28 | 1,906 | 1,937 | 1,895 | 1,937 | 2,900 |
2021/04/27 | 1,930 | 1,930 | 1,906 | 1,906 | 6,700 |
2021/04/26 | 1,945 | 1,948 | 1,921 | 1,948 | 1,500 |
2021/04/23 | 1,974 | 1,975 | 1,941 | 1,966 | 2,400 |
2021/04/22 | 1,940 | 1,975 | 1,925 | 1,975 | 3,200 |
2021/04/21 | 1,950 | 1,950 | 1,919 | 1,940 | 3,200 |
2021/04/20 | 1,996 | 1,996 | 1,980 | 1,980 | 700 |
2021/04/19 | 2,005 | 2,005 | 1,996 | 1,996 | 1,300 |
2021/04/16 | 2,005 | 2,021 | 2,005 | 2,005 | 900 |
2021/04/15 | 2,001 | 2,021 | 2,001 | 2,021 | 800 |
2021/04/14 | 2,025 | 2,045 | 2,025 | 2,045 | 200 |
2021/04/13 | 2,040 | 2,040 | 2,030 | 2,030 | 700 |
2021/04/12 | 2,049 | 2,049 | 2,035 | 2,035 | 200 |
2021/04/09 | 2,026 | 2,049 | 2,026 | 2,047 | 1,300 |
2021/04/08 | 2,050 | 2,050 | 2,034 | 2,034 | 1,400 |
2021/04/07 | 2,025 | 2,040 | 2,025 | 2,040 | 300 |
2021/04/06 | 2,031 | 2,031 | 2,025 | 2,025 | 300 |
2021/04/05 | 2,049 | 2,049 | 2,030 | 2,030 | 200 |
2021/04/02 | 2,079 | 2,079 | 2,031 | 2,043 | 600 |
2021/04/01 | 2,035 | 2,090 | 2,035 | 2,068 | 900 |
2021/03/31 | 2,050 | 2,060 | 2,050 | 2,060 | 700 |
2021/03/30 | 2,141 | 2,150 | 2,080 | 2,080 | 1,800 |
2021/03/29 | 2,198 | 2,229 | 2,186 | 2,186 | 800 |
2021/03/26 | 2,241 | 2,242 | 2,230 | 2,230 | 1,200 |
2021/03/25 | 2,242 | 2,242 | 2,201 | 2,241 | 2,800 |
2021/03/24 | 2,196 | 2,244 | 2,196 | 2,228 | 1,500 |
2021/03/23 | 2,239 | 2,240 | 2,210 | 2,210 | 700 |
2021/03/22 | 2,210 | 2,248 | 2,189 | 2,200 | 3,100 |
2021/03/19 | 2,157 | 2,235 | 2,157 | 2,205 | 2,100 |
2021/03/18 | 2,150 | 2,180 | 2,150 | 2,177 | 1,100 |
2021/03/17 | 2,107 | 2,150 | 2,106 | 2,150 | 1,600 |
2021/03/16 | 2,150 | 2,150 | 2,086 | 2,086 | 1,500 |
2021/03/15 | 2,048 | 2,150 | 2,048 | 2,150 | 2,600 |
2021/03/12 | 2,000 | 2,048 | 1,976 | 2,048 | 4,200 |
2021/03/11 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2021/03/10 | 2,027 | 2,027 | 2,027 | 2,027 | 200 |
2021/03/09 | 1,988 | 1,988 | 1,987 | 1,987 | 500 |
2021/03/08 | 1,981 | 2,000 | 1,981 | 1,985 | 1,000 |
2021/03/05 | 1,960 | 1,960 | 1,903 | 1,941 | 2,200 |
2021/03/04 | 1,983 | 1,983 | 1,983 | 1,983 | 300 |
2021/03/03 | 2,011 | 2,011 | 1,996 | 2,006 | 1,100 |
2021/03/02 | 2,048 | 2,060 | 2,002 | 2,011 | 1,200 |
2021/02/26 | 2,068 | 2,068 | 2,000 | 2,000 | 2,500 |
2021/02/25 | 2,054 | 2,054 | 2,030 | 2,030 | 2,400 |
2021/02/24 | 2,024 | 2,060 | 2,020 | 2,046 | 2,100 |
2021/02/22 | 2,078 | 2,078 | 2,000 | 2,019 | 3,000 |
2021/02/19 | 2,053 | 2,070 | 2,052 | 2,052 | 1,800 |
2021/02/18 | 2,145 | 2,150 | 2,085 | 2,085 | 800 |
2021/02/16 | 2,080 | 2,158 | 2,063 | 2,095 | 1,500 |
2021/02/15 | 2,120 | 2,120 | 2,090 | 2,100 | 700 |
2021/02/12 | 2,118 | 2,118 | 2,021 | 2,080 | 2,500 |
2021/02/10 | 2,135 | 2,147 | 2,120 | 2,147 | 400 |
2021/02/09 | 2,159 | 2,159 | 2,135 | 2,135 | 500 |
2021/02/08 | 2,155 | 2,204 | 2,141 | 2,141 | 1,400 |
2021/02/05 | 2,176 | 2,205 | 2,176 | 2,205 | 1,000 |
2021/02/04 | 2,166 | 2,177 | 2,146 | 2,169 | 600 |
2021/02/03 | 2,091 | 2,116 | 2,081 | 2,116 | 2,400 |
2021/02/02 | 2,089 | 2,089 | 2,070 | 2,085 | 900 |
2021/02/01 | 2,070 | 2,070 | 2,030 | 2,050 | 2,500 |
2021/01/29 | 2,125 | 2,125 | 2,100 | 2,111 | 1,600 |
2021/01/28 | 2,105 | 2,210 | 2,105 | 2,121 | 4,500 |
2021/01/27 | 2,285 | 2,285 | 2,138 | 2,205 | 3,400 |
2021/01/26 | 2,413 | 2,413 | 2,220 | 2,317 | 4,100 |
2021/01/25 | 2,499 | 2,499 | 2,301 | 2,363 | 9,700 |
2021/01/22 | 2,100 | 2,299 | 2,075 | 2,299 | 2,200 |
2021/01/21 | 2,040 | 2,072 | 2,030 | 2,072 | 1,200 |
2021/01/20 | 2,012 | 2,050 | 2,010 | 2,030 | 1,300 |
2021/01/19 | 2,037 | 2,037 | 2,010 | 2,025 | 1,600 |
2021/01/18 | 2,010 | 2,030 | 2,010 | 2,023 | 1,200 |
2021/01/15 | 2,023 | 2,049 | 2,002 | 2,023 | 4,800 |
2021/01/14 | 2,039 | 2,050 | 2,012 | 2,040 | 2,700 |
2021/01/13 | 2,020 | 2,039 | 2,002 | 2,039 | 2,000 |
2021/01/12 | 2,020 | 2,040 | 1,990 | 2,020 | 3,300 |
2021/01/08 | 2,007 | 2,061 | 1,955 | 2,037 | 6,000 |
2021/01/07 | 2,020 | 2,021 | 1,955 | 2,009 | 7,800 |
2021/01/06 | 2,220 | 2,221 | 2,041 | 2,041 | 11,300 |
2021/01/05 | 2,334 | 2,334 | 2,203 | 2,221 | 3,300 |
2021/01/04 | 2,388 | 2,388 | 2,200 | 2,300 | 7,000 |