4685東証S信用
業種 情報・通信業
菱友システムズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,990 (24/02/01) | 2,214 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,990 (24/02/01) | 2,790 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,705 | 3,735 | 3,660 | 3,660 | -45 | -1.2 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,695 | 3,705 | 3,640 | 3,705 | -5 | -0.1 | 2,000 |
| 4/30 | 3,655 | 3,725 | 3,575 | 3,710 | +10 | +0.3 | 12,100 |
| 4/26 | 3,455 | 3,700 | 3,450 | 3,700 | +195 | +5.6 | 7,200 |
| 4/25 | 3,510 | 3,510 | 3,450 | 3,505 | +60 | +1.7 | 4,100 |
| 4/24 | 3,390 | 3,445 | 3,390 | 3,445 | +90 | +2.7 | 2,300 |
| 4/23 | 3,385 | 3,385 | 3,355 | 3,355 | +25 | +0.8 | 700 |
| 4/22 | 3,380 | 3,380 | 3,310 | 3,330 | +30 | +0.9 | 500 |
| 4/19 | 3,385 | 3,385 | 3,300 | 3,300 | -60 | -1.8 | 2,600 |
| 4/18 | 3,385 | 3,385 | 3,360 | 3,360 | +30 | +0.9 | 400 |
| 4/17 | 3,340 | 3,395 | 3,325 | 3,330 | -10 | -0.3 | 5,200 |
| 4/16 | 3,415 | 3,415 | 3,300 | 3,340 | -70 | -2.1 | 1,600 |
| 4/15 | 3,475 | 3,475 | 3,405 | 3,410 | -65 | -1.9 | 1,700 |
| 4/12 | 3,455 | 3,475 | 3,420 | 3,475 | +20 | +0.6 | 900 |
| 4/11 | 3,410 | 3,460 | 3,410 | 3,455 | +5 | +0.1 | 2,800 |
| 4/10 | 3,285 | 3,450 | 3,285 | 3,450 | +165 | +5.0 | 1,700 |
| 4/9 | 3,265 | 3,290 | 3,265 | 3,285 | +25 | +0.8 | 2,400 |
| 4/8 | 3,270 | 3,270 | 3,260 | 3,260 | +5 | +0.2 | 800 |
| 4/5 | 3,320 | 3,320 | 3,250 | 3,255 | -105 | -3.1 | 2,300 |
| 4/4 | 3,360 | 3,360 | 3,325 | 3,360 | 0 | 0.0 | 800 |
| 4/3 | 3,345 | 3,390 | 3,320 | 3,360 | -30 | -0.9 | 1,500 |
| 4/2 | 3,500 | 3,500 | 3,390 | 3,390 | -110 | -3.1 | 2,300 |
| 4/1 | 3,505 | 3,505 | 3,500 | 3,500 | -25 | -0.7 | 900 |
| 3/29 | 3,530 | 3,555 | 3,525 | 3,525 | -15 | -0.4 | 700 |
| 3/28 | 3,590 | 3,590 | 3,525 | 3,540 | -50 | -1.4 | 1,900 |
| 3/27 | 3,585 | 3,620 | 3,580 | 3,590 | +20 | +0.6 | 4,400 |
| 3/26 | 3,575 | 3,590 | 3,565 | 3,570 | -5 | -0.1 | 3,600 |
| 3/25 | 3,575 | 3,575 | 3,550 | 3,575 | +10 | +0.3 | 3,500 |
| 3/22 | 3,550 | 3,565 | 3,510 | 3,565 | +25 | +0.7 | 1,800 |
| 3/21 | 3,615 | 3,615 | 3,440 | 3,540 | -75 | -2.1 | 9,700 |
| 3/19 | 3,600 | 3,615 | 3,595 | 3,615 | +25 | +0.7 | 1,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて