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
5,239
円
取引時間外
(15:20)
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 | 5,240 | +150 | +3.0 | 6,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,520 | 3,675 | 3,520 | 3,600 | +235 | +7.0 | 6,400 |
| 8/5 | 3,920 | 3,920 | 3,355 | 3,365 | -640 | -16.0 | 18,000 |
| 8/2 | 4,050 | 4,135 | 3,930 | 4,005 | -165 | -4.0 | 15,700 |
| 8/1 | 4,400 | 4,400 | 4,125 | 4,170 | -180 | -4.1 | 15,000 |
| 7/31 | 4,280 | 4,350 | 4,220 | 4,350 | +70 | +1.6 | 5,300 |
| 7/30 | 4,330 | 4,345 | 4,195 | 4,280 | -50 | -1.2 | 5,200 |
| 7/29 | 4,380 | 4,430 | 4,330 | 4,330 | -50 | -1.1 | 3,400 |
| 7/26 | 4,260 | 4,400 | 4,260 | 4,380 | +120 | +2.8 | 5,600 |
| 7/25 | 4,245 | 4,260 | 4,165 | 4,260 | -50 | -1.2 | 5,400 |
| 7/24 | 4,230 | 4,310 | 4,230 | 4,310 | +85 | +2.0 | 3,300 |
| 7/23 | 4,230 | 4,280 | 4,210 | 4,225 | +30 | +0.7 | 4,000 |
| 7/22 | 4,490 | 4,570 | 4,140 | 4,195 | -225 | -5.1 | 11,600 |
| 7/19 | 4,590 | 4,590 | 4,400 | 4,420 | -135 | -3.0 | 8,000 |
| 7/18 | 4,535 | 4,570 | 4,505 | 4,555 | -5 | -0.1 | 9,500 |
| 7/17 | 4,690 | 4,700 | 4,500 | 4,560 | -105 | -2.3 | 9,600 |
| 7/16 | 4,650 | 4,700 | 4,575 | 4,665 | +125 | +2.8 | 17,300 |
| 7/12 | 4,515 | 4,585 | 4,345 | 4,540 | +165 | +3.8 | 21,000 |
| 7/11 | 4,630 | 4,690 | 4,365 | 4,375 | +25 | +0.6 | 23,200 |
| 7/10 | 4,575 | 4,580 | 4,315 | 4,350 | -170 | -3.8 | 11,900 |
| 7/9 | 4,800 | 4,850 | 4,410 | 4,520 | -210 | -4.4 | 37,300 |
| 7/8 | 4,195 | 4,730 | 4,130 | 4,730 | +700 | +17.4 | 43,700 |
| 7/5 | 4,190 | 4,205 | 3,960 | 4,030 | -150 | -3.6 | 8,800 |
| 7/4 | 4,230 | 4,270 | 4,170 | 4,180 | -115 | -2.7 | 8,400 |
| 7/3 | 4,110 | 4,360 | 4,110 | 4,295 | +245 | +6.1 | 13,600 |
| 7/2 | 4,010 | 4,050 | 4,000 | 4,050 | +45 | +1.1 | 3,900 |
| 7/1 | 3,930 | 4,005 | 3,865 | 4,005 | +80 | +2.0 | 15,100 |
| 6/28 | 3,815 | 3,930 | 3,810 | 3,925 | +120 | +3.2 | 10,200 |
| 6/27 | 3,710 | 3,855 | 3,710 | 3,805 | +95 | +2.6 | 6,000 |
| 6/26 | 3,695 | 3,720 | 3,670 | 3,710 | +25 | +0.7 | 2,800 |
| 6/25 | 3,690 | 3,690 | 3,665 | 3,685 | -5 | -0.1 | 2,300 |
▶︎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
