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
5,179
円
(12:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,360 (24/12/16) | 2,755 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,360 (24/12/16) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,120 | 5,310 | 5,110 | 5,210 | +120 | +2.4 | 5,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,925 | 3,950 | 3,870 | 3,900 | -5 | -0.1 | 3,400 |
| 9/18 | 3,890 | 3,910 | 3,875 | 3,905 | +35 | +0.9 | 2,800 |
| 9/17 | 3,830 | 3,880 | 3,830 | 3,870 | -30 | -0.8 | 3,200 |
| 9/13 | 3,870 | 3,900 | 3,840 | 3,900 | +20 | +0.5 | 800 |
| 9/12 | 3,885 | 3,885 | 3,880 | 3,880 | +20 | +0.5 | 300 |
| 9/11 | 3,860 | 3,890 | 3,860 | 3,860 | 0 | 0.0 | 800 |
| 9/10 | 3,900 | 3,900 | 3,860 | 3,860 | -40 | -1.0 | 1,600 |
| 9/9 | 3,780 | 3,990 | 3,740 | 3,900 | -25 | -0.6 | 6,300 |
| 9/6 | 3,980 | 3,980 | 3,870 | 3,925 | +15 | +0.4 | 1,200 |
| 9/5 | 3,865 | 3,920 | 3,825 | 3,910 | 0 | 0.0 | 2,500 |
| 9/4 | 3,960 | 3,970 | 3,900 | 3,910 | -120 | -3.0 | 4,300 |
| 9/3 | 4,030 | 4,040 | 4,020 | 4,030 | 0 | 0.0 | 1,600 |
| 9/2 | 4,035 | 4,045 | 4,020 | 4,030 | -5 | -0.1 | 1,400 |
| 8/30 | 3,995 | 4,045 | 3,930 | 4,035 | +55 | +1.4 | 4,000 |
| 8/29 | 4,005 | 4,050 | 3,980 | 3,980 | -25 | -0.6 | 1,200 |
| 8/28 | 4,080 | 4,080 | 3,965 | 4,005 | -10 | -0.3 | 4,400 |
| 8/27 | 3,930 | 4,040 | 3,915 | 4,015 | +155 | +4.0 | 10,000 |
| 8/26 | 3,850 | 3,860 | 3,840 | 3,860 | -60 | -1.5 | 1,200 |
| 8/23 | 3,885 | 3,920 | 3,885 | 3,920 | +35 | +0.9 | 1,700 |
| 8/22 | 3,930 | 3,930 | 3,885 | 3,885 | +25 | +0.7 | 1,300 |
| 8/21 | 3,870 | 3,900 | 3,850 | 3,860 | -40 | -1.0 | 3,300 |
| 8/20 | 3,900 | 3,950 | 3,885 | 3,900 | +25 | +0.7 | 1,500 |
| 8/19 | 3,990 | 3,990 | 3,850 | 3,875 | -125 | -3.1 | 4,700 |
| 8/16 | 4,000 | 4,025 | 3,970 | 4,000 | -25 | -0.6 | 4,200 |
| 8/15 | 3,950 | 4,040 | 3,935 | 4,025 | -55 | -1.4 | 3,800 |
| 8/14 | 3,975 | 4,080 | 3,920 | 4,080 | +95 | +2.4 | 3,300 |
| 8/13 | 3,860 | 3,985 | 3,860 | 3,985 | +130 | +3.4 | 3,700 |
| 8/9 | 3,750 | 3,855 | 3,750 | 3,855 | +125 | +3.4 | 2,500 |
| 8/8 | 3,570 | 3,770 | 3,570 | 3,730 | +100 | +2.8 | 2,200 |
| 8/7 | 3,530 | 3,795 | 3,530 | 3,630 | +30 | +0.8 | 5,500 |
▶︎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
