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
2023/12/29 2,808 2,808 2,759 2,790 1,000
2023/12/28 2,758 2,840 2,758 2,801 1,300
2023/12/26 2,828 2,828 2,800 2,800 900
2023/12/25 2,820 2,830 2,770 2,830 3,000
2023/12/22 2,788 2,805 2,788 2,805 600
2023/12/21 2,775 2,779 2,755 2,779 1,000
2023/12/20 2,800 2,846 2,787 2,801 1,700
2023/12/19 2,790 2,790 2,771 2,771 800
2023/12/18 2,752 2,756 2,716 2,745 2,000
2023/12/15 2,808 2,818 2,767 2,767 800
2023/12/14 2,810 2,810 2,780 2,780 300
2023/12/13 2,780 2,780 2,780 2,780 200
2023/12/12 2,767 2,839 2,767 2,767 1,100
2023/12/11 2,868 2,875 2,817 2,817 700
2023/12/08 2,750 2,789 2,745 2,789 500
2023/12/07 2,806 2,811 2,759 2,770 1,300
2023/12/06 2,856 2,856 2,806 2,806 300
2023/12/05 2,871 2,871 2,807 2,807 1,100
2023/12/04 2,907 2,907 2,836 2,871 3,000
2023/12/01 2,780 2,807 2,768 2,807 3,300
2023/11/30 2,710 2,735 2,710 2,735 2,000
2023/11/29 2,694 2,700 2,690 2,700 1,300
2023/11/28 2,670 2,686 2,668 2,680 1,000
2023/11/27 2,680 2,695 2,670 2,670 2,900
2023/11/24 2,632 2,675 2,632 2,672 4,800
2023/11/22 2,612 2,620 2,612 2,617 1,600
2023/11/21 2,600 2,608 2,600 2,604 400
2023/11/20 2,600 2,605 2,600 2,600 800
2023/11/17 2,610 2,610 2,577 2,580 1,800
2023/11/16 2,575 2,575 2,575 2,575 200
2023/11/15 2,592 2,592 2,575 2,575 1,000
2023/11/14 2,581 2,581 2,572 2,572 400
2023/11/13 2,580 2,599 2,580 2,581 900
2023/11/10 2,590 2,590 2,590 2,590 200
2023/11/09 2,554 2,595 2,550 2,595 1,300
2023/11/08 2,615 2,615 2,551 2,551 600
2023/11/07 2,615 2,615 2,600 2,600 900
2023/11/06 2,625 2,625 2,615 2,615 500
2023/11/02 2,625 2,625 2,612 2,612 400
2023/11/01 2,645 2,645 2,619 2,619 700
2023/10/31 2,613 2,627 2,600 2,627 1,300
2023/10/30 2,658 2,658 2,615 2,648 600
2023/10/27 2,598 2,685 2,598 2,650 7,000
2023/10/26 2,547 2,548 2,531 2,548 900
2023/10/25 2,498 2,548 2,498 2,547 2,500
2023/10/24 2,515 2,515 2,461 2,470 2,700
2023/10/23 2,509 2,510 2,508 2,510 900
2023/10/20 2,526 2,526 2,502 2,502 400
2023/10/19 2,511 2,516 2,511 2,516 400
2023/10/18 2,504 2,516 2,504 2,516 4,700
2023/10/17 2,495 2,514 2,495 2,504 900
2023/10/16 2,512 2,513 2,487 2,495 800
2023/10/13 2,536 2,536 2,536 2,536 100
2023/10/12 2,538 2,538 2,538 2,538 200
2023/10/11 2,546 2,563 2,511 2,511 1,600
2023/10/10 2,486 2,529 2,486 2,529 2,000
2023/10/06 2,512 2,512 2,506 2,506 300
2023/10/04 2,550 2,557 2,512 2,512 1,800
2023/10/03 2,585 2,585 2,584 2,584 400
2023/10/02 2,575 2,585 2,560 2,585 2,900
2023/09/29 2,605 2,605 2,562 2,574 900
2023/09/28 2,619 2,620 2,580 2,619 1,200
2023/09/27 2,624 2,630 2,595 2,621 1,000
2023/09/26 2,592 2,625 2,591 2,625 2,000
2023/09/25 2,627 2,627 2,617 2,619 2,100
2023/09/22 2,556 2,585 2,556 2,580 700
2023/09/21 2,587 2,587 2,542 2,542 1,300
2023/09/20 2,590 2,591 2,590 2,591 400
2023/09/19 2,561 2,581 2,561 2,581 2,200
2023/09/15 2,576 2,600 2,561 2,561 5,200
2023/09/14 2,578 2,578 2,551 2,575 2,400
2023/09/13 2,581 2,581 2,581 2,581 100
2023/09/12 2,553 2,580 2,535 2,580 1,200
2023/09/11 2,531 2,548 2,527 2,548 800
2023/09/08 2,555 2,556 2,527 2,527 1,400
2023/09/07 2,566 2,630 2,550 2,555 3,300
2023/09/06 2,590 2,629 2,550 2,553 2,200
2023/09/05 2,523 2,550 2,523 2,550 400
2023/09/04 2,548 2,574 2,510 2,529 1,400
2023/09/01 2,510 2,542 2,504 2,542 1,300
2023/08/31 2,504 2,534 2,501 2,515 900
2023/08/30 2,451 2,504 2,451 2,504 1,100
2023/08/29 2,462 2,477 2,424 2,466 2,500
2023/08/28 2,472 2,474 2,463 2,463 1,200
2023/08/25 2,406 2,428 2,394 2,428 4,900
2023/08/24 2,425 2,434 2,393 2,407 8,400
2023/08/23 2,447 2,447 2,425 2,440 3,200
2023/08/22 2,519 2,519 2,409 2,446 5,000
2023/08/21 2,497 2,507 2,490 2,504 2,700
2023/08/18 2,677 2,678 2,454 2,480 6,300
2023/08/17 2,735 2,735 2,625 2,629 15,200
2023/08/16 2,720 2,730 2,696 2,730 18,600
2023/08/15 2,680 2,719 2,640 2,685 22,200
2023/08/14 2,613 2,628 2,558 2,584 5,700
2023/08/10 2,632 2,680 2,632 2,680 2,500
2023/08/09 2,635 2,638 2,625 2,632 2,200
2023/08/08 2,645 2,645 2,626 2,629 3,600
2023/08/07 2,621 2,650 2,612 2,641 2,800
2023/08/04 2,566 2,602 2,566 2,600 1,500
2023/08/03 2,603 2,603 2,557 2,563 3,100
2023/08/02 2,622 2,657 2,612 2,615 3,000
2023/08/01 2,600 2,635 2,600 2,635 5,400
2023/07/31 2,592 2,619 2,592 2,600 1,300
2023/07/28 2,551 2,603 2,548 2,579 3,500
2023/07/27 2,531 2,605 2,500 2,605 7,600
2023/07/26 2,460 2,662 2,460 2,625 7,700
2023/07/25 2,445 2,465 2,445 2,465 3,800
2023/07/24 2,425 2,465 2,425 2,442 3,600
2023/07/21 2,380 2,404 2,380 2,387 2,400
2023/07/20 2,376 2,380 2,358 2,380 2,200
2023/07/19 2,343 2,397 2,339 2,355 3,100
2023/07/18 2,306 2,340 2,306 2,336 1,400
2023/07/14 2,280 2,306 2,277 2,306 2,000
2023/07/13 2,326 2,326 2,315 2,320 400
2023/07/12 2,303 2,335 2,303 2,326 500
2023/07/11 2,320 2,320 2,320 2,320 200
2023/07/10 2,304 2,324 2,304 2,320 400
2023/07/07 2,325 2,325 2,305 2,306 1,200
2023/07/06 2,335 2,335 2,335 2,335 100
2023/07/05 2,333 2,335 2,333 2,335 400
2023/07/04 2,348 2,363 2,340 2,340 1,700
2023/07/03 2,359 2,380 2,340 2,348 4,400
2023/06/30 2,343 2,343 2,334 2,340 2,700
2023/06/29 2,310 2,340 2,310 2,324 700
2023/06/28 2,313 2,320 2,301 2,301 1,000
2023/06/27 2,286 2,293 2,286 2,293 400
2023/06/26 2,285 2,285 2,285 2,285 200
2023/06/23 2,318 2,318 2,290 2,290 2,200
2023/06/22 2,300 2,313 2,300 2,310 700
2023/06/21 2,272 2,308 2,272 2,278 800
2023/06/20 2,319 2,320 2,261 2,273 2,800
2023/06/19 2,300 2,301 2,300 2,300 400
2023/06/16 2,300 2,320 2,280 2,300 1,000
2023/06/15 2,280 2,300 2,280 2,300 300
2023/06/14 2,300 2,310 2,281 2,281 1,800
2023/06/13 2,272 2,339 2,272 2,310 600
2023/06/12 2,270 2,270 2,259 2,259 400
2023/06/09 2,320 2,327 2,268 2,271 1,800
2023/06/08 2,320 2,320 2,320 2,320 100
2023/06/07 2,295 2,295 2,295 2,295 200
2023/06/06 2,343 2,349 2,286 2,295 2,400
2023/06/05 2,349 2,349 2,339 2,345 500
2023/06/02 2,330 2,349 2,300 2,339 900
2023/06/01 2,330 2,330 2,330 2,330 100
2023/05/31 2,300 2,325 2,280 2,325 1,400
2023/05/26 2,270 2,270 2,270 2,270 200
2023/05/25 2,318 2,320 2,318 2,318 2,900
2023/05/24 2,280 2,280 2,275 2,280 300
2023/05/23 2,312 2,312 2,273 2,278 1,200
2023/05/22 2,278 2,338 2,278 2,308 600
2023/05/19 2,286 2,286 2,271 2,271 500
2023/05/18 2,286 2,286 2,286 2,286 400
2023/05/17 2,270 2,280 2,260 2,260 1,100
2023/05/16 2,261 2,270 2,261 2,270 500
2023/05/15 2,260 2,260 2,250 2,259 400
2023/05/12 2,250 2,250 2,250 2,250 400
2023/05/11 2,240 2,250 2,240 2,250 900
2023/05/10 2,223 2,238 2,223 2,238 1,400
2023/05/09 2,259 2,260 2,243 2,243 2,000
2023/05/08 2,214 2,226 2,214 2,226 800
2023/05/02 2,246 2,256 2,206 2,250 1,600
2023/05/01 2,260 2,260 2,246 2,246 700
2023/04/28 2,250 2,250 2,235 2,245 2,100
2023/04/27 2,185 2,249 2,185 2,249 300
2023/04/26 2,250 2,250 2,204 2,204 500
2023/04/25 2,260 2,260 2,250 2,250 3,600
2023/04/24 2,220 2,243 2,202 2,243 4,700
2023/04/21 2,197 2,204 2,185 2,185 2,200
2023/04/20 2,164 2,166 2,164 2,166 500
2023/04/19 2,180 2,180 2,170 2,172 4,900
2023/04/18 2,145 2,235 2,145 2,170 2,400
2023/04/17 2,145 2,145 2,145 2,145 200
2023/04/14 2,145 2,145 2,145 2,145 400
2023/04/13 2,140 2,145 2,140 2,145 300
2023/04/12 2,147 2,147 2,147 2,147 100
2023/04/11 2,118 2,118 2,118 2,118 200
2023/04/10 2,140 2,147 2,112 2,118 1,200
2023/04/07 2,140 2,140 2,133 2,140 600
2023/04/06 2,150 2,150 2,135 2,135 200
2023/04/05 2,140 2,140 2,133 2,133 400
2023/04/04 2,127 2,140 2,127 2,140 1,200
2023/04/03 2,142 2,142 2,127 2,127 300
2023/03/31 2,150 2,150 2,116 2,150 2,200
2023/03/30 2,101 2,102 2,100 2,100 3,000
2023/03/29 2,130 2,130 2,110 2,110 300
2023/03/28 2,140 2,140 2,135 2,135 800
2023/03/27 2,140 2,140 2,140 2,140 100
2023/03/24 2,140 2,140 2,140 2,140 2,000
2023/03/23 2,139 2,155 2,139 2,155 500
2023/03/22 2,125 2,125 2,125 2,125 200
2023/03/20 2,115 2,115 2,103 2,106 800
2023/03/17 2,115 2,116 2,090 2,100 1,000
2023/03/16 2,110 2,115 2,110 2,115 600
2023/03/15 2,120 2,120 2,120 2,120 100
2023/03/14 2,130 2,148 2,100 2,148 2,800
2023/03/10 2,130 2,147 2,130 2,138 600
2023/03/09 2,135 2,140 2,130 2,130 2,100
2023/03/08 2,136 2,138 2,135 2,135 1,700
2023/03/07 2,145 2,145 2,136 2,136 700
2023/03/06 2,139 2,144 2,139 2,139 600
2023/03/03 2,137 2,137 2,137 2,137 400
2023/03/02 2,142 2,147 2,137 2,140 600
2023/03/01 2,147 2,148 2,142 2,142 800
2023/02/28 2,144 2,149 2,144 2,149 300
2023/02/27 2,146 2,146 2,146 2,146 300
2023/02/24 2,147 2,148 2,147 2,148 2,400
2023/02/22 2,117 2,138 2,117 2,135 600
2023/02/21 2,131 2,131 2,105 2,111 1,400
2023/02/20 2,135 2,145 2,128 2,128 1,300
2023/02/17 2,130 2,147 2,125 2,125 1,000
2023/02/16 2,136 2,138 2,130 2,130 500
2023/02/15 2,113 2,130 2,113 2,130 1,000
2023/02/14 2,115 2,115 2,111 2,112 700
2023/02/13 2,112 2,112 2,111 2,111 200
2023/02/10 2,125 2,127 2,125 2,127 600
2023/02/09 2,125 2,125 2,125 2,125 400
2023/02/08 2,130 2,130 2,109 2,109 200
2023/02/07 2,112 2,120 2,112 2,120 700
2023/02/03 2,125 2,125 2,073 2,104 3,200
2023/02/02 2,130 2,145 2,130 2,133 1,600
2023/02/01 2,150 2,172 2,130 2,141 2,700
2023/01/31 2,150 2,150 2,150 2,150 600
2023/01/30 2,140 2,149 2,130 2,135 1,300
2023/01/27 2,131 2,135 2,131 2,134 600
2023/01/26 2,135 2,135 2,135 2,135 100
2023/01/25 2,130 2,130 2,111 2,112 4,200
2023/01/24 2,133 2,133 2,115 2,130 2,100
2023/01/23 2,177 2,177 2,129 2,133 600
2023/01/20 2,139 2,140 2,116 2,116 2,100
2023/01/19 2,135 2,135 2,135 2,135 300
2023/01/18 2,135 2,135 2,135 2,135 100
2023/01/13 2,125 2,125 2,111 2,112 600
2023/01/12 2,121 2,121 2,117 2,117 300
2023/01/10 2,136 2,136 2,116 2,116 1,300
2023/01/06 2,130 2,130 2,094 2,095 5,700
2023/01/05 2,127 2,127 2,121 2,122 2,000
2023/01/04 2,153 2,153 2,122 2,130 1,200

このページの先頭へ