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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,946 | 2,990 | 2,945 | 2,984 | 17,100 |
| 2026/05/21 | 2,967 | 2,990 | 2,944 | 2,963 | 19,100 |
| 2026/05/20 | 2,980 | 3,010 | 2,911 | 2,964 | 47,500 |
| 2026/05/19 | 2,911 | 2,990 | 2,911 | 2,967 | 40,800 |
| 2026/05/18 | 2,955 | 2,957 | 2,870 | 2,878 | 42,400 |
| 2026/05/15 | 2,953 | 3,000 | 2,922 | 2,933 | 29,300 |
| 2026/05/14 | 3,000 | 3,025 | 2,925 | 2,949 | 39,700 |
| 2026/05/13 | 2,995 | 3,020 | 2,978 | 3,015 | 29,300 |
| 2026/05/12 | 3,120 | 3,130 | 2,988 | 2,988 | 50,500 |
| 2026/05/11 | 3,185 | 3,215 | 3,120 | 3,140 | 33,300 |
| 2026/05/08 | 3,055 | 3,140 | 3,055 | 3,130 | 60,000 |
| 2026/05/07 | 3,120 | 3,150 | 3,070 | 3,070 | 39,200 |
| 2026/05/01 | 3,085 | 3,100 | 3,055 | 3,075 | 41,800 |
| 2026/04/30 | 3,100 | 3,160 | 2,998 | 3,050 | 123,700 |
| 2026/04/28 | 3,170 | 3,190 | 3,110 | 3,170 | 63,800 |
| 2026/04/27 | 3,180 | 3,190 | 3,130 | 3,130 | 49,500 |
| 2026/04/24 | 3,195 | 3,200 | 3,135 | 3,180 | 37,000 |
| 2026/04/23 | 3,260 | 3,265 | 3,190 | 3,215 | 43,200 |
| 2026/04/22 | 3,110 | 3,270 | 3,090 | 3,250 | 68,400 |
| 2026/04/21 | 3,055 | 3,090 | 3,010 | 3,070 | 41,600 |
| 2026/04/20 | 3,090 | 3,100 | 3,015 | 3,055 | 35,100 |
| 2026/04/17 | 3,085 | 3,100 | 3,050 | 3,070 | 34,900 |
| 2026/04/16 | 3,165 | 3,165 | 3,040 | 3,080 | 116,200 |
| 2026/04/15 | 3,105 | 3,120 | 3,040 | 3,095 | 58,300 |
| 2026/04/14 | 2,977 | 3,015 | 2,968 | 2,986 | 34,100 |
| 2026/04/13 | 2,967 | 2,998 | 2,932 | 2,945 | 25,400 |
| 2026/04/10 | 3,010 | 3,030 | 2,953 | 2,961 | 40,100 |
| 2026/04/09 | 3,110 | 3,110 | 3,005 | 3,010 | 22,500 |
| 2026/04/08 | 3,035 | 3,120 | 3,035 | 3,110 | 29,900 |
| 2026/04/07 | 2,982 | 3,035 | 2,963 | 2,983 | 24,000 |
| 2026/04/06 | 2,996 | 3,020 | 2,982 | 2,982 | 17,200 |
| 2026/04/03 | 3,000 | 3,015 | 2,961 | 2,976 | 43,500 |
| 2026/03/27 | 3,065 | 3,135 | 3,065 | 3,120 | 44,900 |
| 2026/03/26 | 3,250 | 3,250 | 3,115 | 3,135 | 36,400 |
| 2026/03/25 | 3,250 | 3,265 | 3,210 | 3,230 | 26,500 |
| 2026/03/24 | 3,250 | 3,250 | 3,165 | 3,185 | 20,100 |
| 2026/03/23 | 3,200 | 3,205 | 3,120 | 3,140 | 43,100 |
| 2026/03/19 | 3,335 | 3,335 | 3,270 | 3,295 | 21,400 |
| 2026/03/18 | 3,370 | 3,390 | 3,340 | 3,390 | 17,700 |
| 2026/03/17 | 3,410 | 3,420 | 3,320 | 3,345 | 22,300 |
| 2026/03/16 | 3,430 | 3,430 | 3,345 | 3,370 | 28,500 |
| 2026/03/13 | 3,395 | 3,485 | 3,395 | 3,455 | 22,700 |
| 2026/03/12 | 3,470 | 3,490 | 3,425 | 3,465 | 27,800 |
| 2026/03/11 | 3,525 | 3,560 | 3,480 | 3,510 | 24,700 |
| 2026/03/10 | 3,420 | 3,530 | 3,395 | 3,455 | 37,700 |
| 2026/03/09 | 3,280 | 3,345 | 3,250 | 3,335 | 49,500 |
| 2026/03/06 | 3,310 | 3,435 | 3,305 | 3,425 | 40,400 |
| 2026/03/05 | 3,365 | 3,465 | 3,365 | 3,380 | 40,300 |
| 2026/03/04 | 3,345 | 3,365 | 3,210 | 3,270 | 77,300 |
| 2026/03/03 | 3,560 | 3,565 | 3,450 | 3,455 | 35,300 |
| 2026/03/02 | 3,600 | 3,640 | 3,540 | 3,590 | 23,600 |
| 2026/02/27 | 3,650 | 3,685 | 3,635 | 3,670 | 15,400 |
| 2026/02/26 | 3,510 | 3,635 | 3,510 | 3,600 | 37,400 |
| 2026/02/25 | 3,500 | 3,530 | 3,455 | 3,485 | 30,600 |
| 2026/02/24 | 3,560 | 3,600 | 3,465 | 3,500 | 53,500 |
| 2026/02/20 | 3,650 | 3,650 | 3,575 | 3,630 | 29,600 |
| 2026/02/19 | 3,625 | 3,665 | 3,590 | 3,650 | 44,100 |
| 2026/02/18 | 3,535 | 3,615 | 3,535 | 3,610 | 37,500 |
| 2026/02/17 | 3,610 | 3,610 | 3,495 | 3,500 | 66,900 |
| 2026/02/16 | 3,500 | 3,640 | 3,485 | 3,600 | 82,200 |
| 2026/02/13 | 3,470 | 3,470 | 3,335 | 3,430 | 54,600 |
| 2026/02/12 | 3,570 | 3,570 | 3,470 | 3,490 | 50,100 |
| 2026/02/10 | 3,540 | 3,630 | 3,535 | 3,565 | 69,300 |
| 2026/02/09 | 3,535 | 3,580 | 3,505 | 3,535 | 57,700 |
| 2026/02/06 | 3,450 | 3,475 | 3,380 | 3,475 | 40,600 |
| 2026/02/05 | 3,505 | 3,555 | 3,450 | 3,510 | 65,600 |
| 2026/02/04 | 3,685 | 3,715 | 3,500 | 3,525 | 121,100 |
| 2026/02/03 | 3,810 | 3,810 | 3,685 | 3,750 | 64,000 |
| 2026/02/02 | 3,895 | 4,035 | 3,790 | 3,815 | 193,600 |
| 2026/01/30 | 3,675 | 3,675 | 3,580 | 3,615 | 90,000 |
| 2026/01/29 | 3,730 | 3,765 | 3,670 | 3,675 | 30,700 |
| 2026/01/28 | 3,730 | 3,765 | 3,700 | 3,720 | 23,900 |
| 2026/01/27 | 3,790 | 3,790 | 3,700 | 3,730 | 24,400 |
| 2026/01/26 | 3,860 | 3,860 | 3,765 | 3,765 | 43,900 |
| 2026/01/23 | 3,885 | 3,910 | 3,845 | 3,860 | 35,200 |
| 2026/01/22 | 3,815 | 3,880 | 3,810 | 3,840 | 21,700 |
| 2026/01/21 | 3,745 | 3,835 | 3,740 | 3,805 | 30,900 |
| 2026/01/20 | 3,935 | 3,940 | 3,850 | 3,855 | 22,900 |
| 2026/01/19 | 3,925 | 3,975 | 3,865 | 3,950 | 56,200 |
| 2026/01/16 | 3,950 | 4,000 | 3,865 | 3,945 | 52,400 |
| 2026/01/15 | 3,860 | 4,015 | 3,835 | 4,010 | 62,600 |
| 2026/01/14 | 3,785 | 3,885 | 3,760 | 3,875 | 46,200 |
| 2026/01/13 | 3,760 | 3,790 | 3,725 | 3,765 | 47,500 |
| 2026/01/09 | 3,705 | 3,720 | 3,635 | 3,710 | 23,500 |
| 2026/01/08 | 3,670 | 3,730 | 3,645 | 3,705 | 33,900 |
| 2026/01/07 | 3,570 | 3,685 | 3,530 | 3,650 | 48,200 |
| 2026/01/06 | 3,500 | 3,610 | 3,500 | 3,565 | 55,000 |
| 2026/01/05 | 3,440 | 3,475 | 3,415 | 3,450 | 26,400 |