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
2022/12/30 2,117 2,165 2,117 2,152 2,700
2022/12/29 2,167 2,167 2,167 2,167 100
2022/12/27 2,170 2,170 2,170 2,170 100
2022/12/26 2,138 2,145 2,138 2,145 200
2022/12/23 2,137 2,137 2,115 2,115 4,000
2022/12/22 2,156 2,157 2,125 2,137 3,800
2022/12/21 2,125 2,156 2,125 2,133 500
2022/12/20 2,188 2,190 2,100 2,143 3,600
2022/12/19 2,153 2,156 2,151 2,151 500
2022/12/16 2,137 2,146 2,137 2,146 200
2022/12/15 2,120 2,181 2,120 2,130 1,900
2022/12/14 2,140 2,140 2,140 2,140 200
2022/12/13 2,130 2,130 2,130 2,130 200
2022/12/09 2,150 2,161 2,150 2,161 200
2022/12/08 2,150 2,150 2,060 2,115 2,600
2022/12/07 2,175 2,175 2,090 2,136 1,200
2022/12/06 2,287 2,287 2,171 2,178 4,300
2022/12/05 2,290 2,302 2,252 2,255 3,200
2022/12/02 2,240 2,300 2,240 2,290 3,800
2022/12/01 2,250 2,260 2,240 2,240 1,800
2022/11/30 2,196 2,240 2,190 2,240 1,800
2022/11/29 2,155 2,199 2,155 2,199 500
2022/11/25 2,183 2,183 2,138 2,145 6,800
2022/11/24 2,219 2,219 2,183 2,183 600
2022/11/22 2,186 2,212 2,186 2,200 1,700
2022/11/21 2,160 2,177 2,160 2,165 400
2022/11/18 2,185 2,185 2,151 2,151 500
2022/11/17 2,150 2,150 2,150 2,150 100
2022/11/16 2,122 2,122 2,122 2,122 100
2022/11/15 2,141 2,141 2,141 2,141 200
2022/11/14 2,142 2,199 2,141 2,141 600
2022/11/11 2,137 2,157 2,137 2,142 400
2022/11/08 2,129 2,129 2,087 2,087 1,700
2022/11/07 2,181 2,181 2,141 2,141 200
2022/11/04 2,126 2,137 2,126 2,137 200
2022/11/02 2,158 2,158 2,157 2,158 400
2022/11/01 2,170 2,170 2,164 2,164 200
2022/10/31 2,200 2,200 2,182 2,182 600
2022/10/28 2,178 2,201 2,174 2,174 800
2022/10/26 2,122 2,122 2,122 2,122 100
2022/10/25 2,157 2,157 2,050 2,091 3,200
2022/10/24 2,169 2,169 2,135 2,135 400
2022/10/21 2,137 2,148 2,105 2,148 600
2022/10/20 2,141 2,148 2,105 2,105 5,400
2022/10/19 2,130 2,139 2,130 2,139 200
2022/10/18 2,180 2,180 2,180 2,180 100
2022/10/14 2,140 2,140 2,080 2,080 400
2022/10/13 2,164 2,191 2,099 2,100 2,500
2022/10/12 2,142 2,142 2,142 2,142 100
2022/10/11 2,142 2,142 2,142 2,142 100
2022/10/05 2,155 2,155 2,102 2,137 1,100
2022/10/04 2,127 2,191 2,127 2,155 1,600
2022/10/03 2,107 2,127 2,107 2,127 200
2022/09/30 2,170 2,170 2,157 2,157 400
2022/09/29 2,215 2,215 2,215 2,215 100
2022/09/27 2,206 2,257 2,175 2,240 2,100
2022/09/26 2,255 2,278 2,255 2,278 200
2022/09/22 2,349 2,349 2,305 2,305 1,900
2022/09/21 2,350 2,359 2,315 2,325 800
2022/09/20 2,300 2,300 2,300 2,300 200
2022/09/16 2,300 2,300 2,282 2,293 500
2022/09/15 2,300 2,300 2,300 2,300 100
2022/09/13 2,310 2,310 2,266 2,266 400
2022/09/09 2,301 2,312 2,283 2,309 1,000
2022/09/08 2,350 2,400 2,318 2,345 1,000
2022/09/07 2,350 2,350 2,300 2,300 400
2022/09/05 2,300 2,350 2,280 2,300 4,100
2022/09/02 2,436 2,436 2,388 2,400 800
2022/09/01 2,387 2,387 2,387 2,387 100
2022/08/30 2,392 2,437 2,392 2,437 400
2022/08/26 2,444 2,444 2,370 2,370 2,400
2022/08/25 2,500 2,500 2,444 2,444 2,300
2022/08/24 2,411 2,411 2,410 2,410 800
2022/08/23 2,490 2,490 2,407 2,410 600
2022/08/22 2,491 2,492 2,399 2,399 1,100
2022/08/19 2,530 2,530 2,530 2,530 300
2022/08/18 2,530 2,530 2,530 2,530 100
2022/08/16 2,619 2,619 2,460 2,530 12,600
2022/08/15 2,571 2,575 2,500 2,572 19,100
2022/08/12 2,451 2,500 2,371 2,421 21,200
2022/08/10 2,157 2,170 2,151 2,151 1,600
2022/08/09 2,120 2,157 2,120 2,157 3,500
2022/08/08 2,101 2,120 2,083 2,120 1,200
2022/08/05 2,090 2,105 2,090 2,105 2,400
2022/08/04 2,085 2,085 2,065 2,080 400
2022/08/03 2,075 2,075 2,075 2,075 100
2022/08/02 2,078 2,080 2,057 2,077 1,800
2022/08/01 2,072 2,079 2,054 2,078 2,400
2022/07/29 2,041 2,065 2,041 2,065 1,500
2022/07/28 2,035 2,040 2,035 2,040 900
2022/07/27 2,030 2,035 2,030 2,035 1,100
2022/07/26 1,995 2,050 1,995 2,031 1,700
2022/07/25 1,953 2,011 1,953 1,995 5,600
2022/07/22 2,017 2,022 1,994 2,020 1,800
2022/07/21 2,038 2,038 2,017 2,030 1,000
2022/07/20 2,018 2,035 2,018 2,035 1,400
2022/07/19 2,001 2,001 2,001 2,001 100
2022/07/15 2,005 2,015 1,995 2,001 1,400
2022/07/14 2,000 2,000 2,000 2,000 100
2022/07/13 1,998 2,000 1,998 2,000 200
2022/07/12 1,991 1,991 1,990 1,990 200
2022/07/11 2,009 2,009 1,991 1,991 700
2022/07/06 2,000 2,000 2,000 2,000 400
2022/07/05 2,021 2,021 1,958 2,014 5,000
2022/07/04 2,025 2,025 2,000 2,019 4,900
2022/07/01 2,010 2,020 2,010 2,020 800
2022/06/30 1,997 2,018 1,997 2,018 1,600
2022/06/29 2,000 2,000 2,000 2,000 900
2022/06/27 1,955 1,967 1,955 1,967 200
2022/06/24 1,960 1,960 1,940 1,955 4,600
2022/06/23 1,950 1,965 1,941 1,965 1,100
2022/06/22 1,957 1,957 1,922 1,933 1,400
2022/06/21 1,936 1,956 1,932 1,945 700
2022/06/20 1,944 1,950 1,921 1,939 1,900
2022/06/17 1,950 1,950 1,950 1,950 200
2022/06/16 1,950 1,951 1,940 1,940 700
2022/06/14 1,934 1,964 1,932 1,938 700
2022/06/13 1,935 1,935 1,935 1,935 100
2022/06/08 1,988 1,988 1,948 1,948 700
2022/06/07 1,938 1,949 1,938 1,941 2,400
2022/06/06 1,951 1,972 1,951 1,961 700
2022/06/03 1,951 1,951 1,951 1,951 100
2022/06/02 1,978 1,978 1,951 1,951 500
2022/06/01 1,976 1,980 1,947 1,978 1,100
2022/05/31 1,974 1,975 1,940 1,940 400
2022/05/30 1,979 1,979 1,961 1,961 600
2022/05/26 1,940 1,960 1,940 1,943 1,000
2022/05/25 2,003 2,003 1,930 1,930 3,200
2022/05/24 1,981 1,981 1,965 1,965 400
2022/05/20 1,935 1,950 1,935 1,950 400
2022/05/19 1,943 1,956 1,943 1,952 500
2022/05/18 1,935 1,935 1,935 1,935 200
2022/05/17 1,976 1,976 1,921 1,921 700
2022/05/11 1,962 2,004 1,961 1,961 700
2022/05/10 1,945 1,950 1,922 1,922 400
2022/05/09 1,923 1,945 1,923 1,945 200
2022/05/06 1,955 1,960 1,945 1,945 1,000
2022/05/02 1,923 1,955 1,923 1,955 700
2022/04/28 1,960 1,960 1,923 1,923 500
2022/04/27 1,912 1,967 1,911 1,967 1,400
2022/04/26 1,920 1,920 1,912 1,912 400
2022/04/25 1,967 1,967 1,906 1,906 3,600
2022/04/22 2,000 2,000 1,910 1,941 5,400
2022/04/21 1,970 1,978 1,969 1,970 1,000
2022/04/20 1,915 1,956 1,915 1,956 200
2022/04/19 1,982 1,982 1,898 1,901 2,400
2022/04/18 1,948 1,968 1,945 1,945 600
2022/04/14 1,942 1,964 1,942 1,948 400
2022/04/13 1,941 1,942 1,941 1,942 200
2022/04/12 1,970 1,970 1,937 1,937 400
2022/04/11 1,930 1,930 1,930 1,930 100
2022/04/07 1,950 1,985 1,950 1,957 400
2022/04/05 1,993 1,993 1,990 1,990 400
2022/04/04 1,980 1,999 1,965 1,993 900
2022/04/01 1,980 1,980 1,980 1,980 100
2022/03/31 1,997 2,021 1,997 2,000 700
2022/03/30 1,980 2,044 1,980 2,044 600
2022/03/28 2,092 2,092 2,067 2,067 600
2022/03/25 2,139 2,140 2,122 2,139 2,500
2022/03/24 2,147 2,147 2,139 2,145 600
2022/03/23 2,103 2,136 2,102 2,114 600
2022/03/22 2,090 2,140 2,090 2,120 1,600
2022/03/18 2,052 2,052 2,047 2,047 300
2022/03/14 1,983 2,023 1,983 2,023 200
2022/03/11 2,000 2,000 2,000 2,000 300
2022/03/10 1,986 2,010 1,986 2,010 600
2022/03/09 2,000 2,000 1,970 1,970 200
2022/03/08 1,995 2,004 1,994 2,004 1,100
2022/03/07 2,081 2,081 1,995 1,995 2,500
2022/03/03 2,075 2,140 2,074 2,120 900
2022/03/02 2,150 2,150 2,097 2,097 500
2022/03/01 2,167 2,167 2,157 2,157 300
2022/02/25 2,191 2,191 2,167 2,167 2,200
2022/02/24 2,091 2,097 2,091 2,091 400
2022/02/22 2,095 2,095 2,086 2,086 1,700
2022/02/21 2,078 2,078 2,078 2,078 100
2022/02/18 2,073 2,073 2,070 2,070 300
2022/02/17 2,067 2,067 2,067 2,067 100
2022/02/16 2,075 2,075 2,075 2,075 100
2022/02/15 2,063 2,063 2,062 2,063 400
2022/02/10 2,100 2,100 2,100 2,100 100
2022/02/09 2,060 2,060 2,060 2,060 100
2022/02/08 2,065 2,099 2,065 2,099 800
2022/02/07 2,075 2,075 2,075 2,075 100
2022/02/04 2,050 2,050 2,050 2,050 200
2022/02/03 2,048 2,068 2,048 2,068 300
2022/02/02 2,095 2,095 2,062 2,062 400
2022/02/01 2,085 2,117 2,085 2,095 400
2022/01/31 2,045 2,050 2,043 2,050 2,200
2022/01/28 2,032 2,032 2,032 2,032 100
2022/01/27 2,015 2,019 2,010 2,019 500
2022/01/25 2,045 2,045 1,985 2,010 2,900
2022/01/24 2,028 2,045 2,025 2,045 900
2022/01/21 2,023 2,045 2,020 2,034 1,100
2022/01/20 2,029 2,045 2,029 2,045 800
2022/01/19 2,061 2,061 2,022 2,028 1,100
2022/01/18 2,155 2,155 2,022 2,083 2,900
2022/01/17 2,152 2,170 2,148 2,148 1,900
2022/01/14 2,192 2,192 2,192 2,192 200
2022/01/13 2,193 2,193 2,193 2,193 200
2022/01/12 2,192 2,201 2,192 2,193 400
2022/01/11 2,202 2,214 2,176 2,176 1,100
2022/01/07 2,178 2,192 2,178 2,192 300
2022/01/06 2,196 2,196 2,185 2,185 600
2022/01/05 2,194 2,200 2,194 2,199 600
2022/01/04 2,197 2,197 2,191 2,193 500

このページの先頭へ