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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 3,680 | 3,700 | 3,680 | 3,690 | +30 | +0.8 | 900 |
| 6/21 | 3,660 | 3,675 | 3,645 | 3,660 | 0 | 0.0 | 1,000 |
| 6/20 | 3,670 | 3,675 | 3,650 | 3,660 | -5 | -0.1 | 1,100 |
| 6/19 | 3,650 | 3,670 | 3,650 | 3,665 | +60 | +1.7 | 2,400 |
| 6/18 | 3,650 | 3,650 | 3,595 | 3,605 | +15 | +0.4 | 2,200 |
| 6/17 | 3,610 | 3,610 | 3,590 | 3,590 | -20 | -0.6 | 1,400 |
| 6/14 | 3,585 | 3,610 | 3,585 | 3,610 | +25 | +0.7 | 700 |
| 6/13 | 3,600 | 3,615 | 3,565 | 3,585 | -15 | -0.4 | 1,300 |
| 6/12 | 3,600 | 3,600 | 3,600 | 3,600 | 0 | 0.0 | 300 |
| 6/11 | 3,560 | 3,600 | 3,555 | 3,600 | +40 | +1.1 | 1,000 |
| 6/10 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3 | 1,100 |
| 6/7 | 3,520 | 3,585 | 3,520 | 3,550 | -30 | -0.8 | 1,500 |
| 6/6 | 3,535 | 3,580 | 3,535 | 3,580 | +15 | +0.4 | 700 |
| 6/5 | 3,580 | 3,580 | 3,555 | 3,565 | -25 | -0.7 | 300 |
| 6/4 | 3,565 | 3,590 | 3,535 | 3,590 | +25 | +0.7 | 900 |
| 6/3 | 3,595 | 3,600 | 3,530 | 3,565 | -25 | -0.7 | 1,100 |
| 5/31 | 3,530 | 3,590 | 3,530 | 3,590 | +75 | +2.1 | 1,200 |
| 5/30 | 3,570 | 3,570 | 3,505 | 3,515 | -85 | -2.4 | 3,600 |
| 5/29 | 3,615 | 3,630 | 3,600 | 3,600 | -5 | -0.1 | 2,100 |
| 5/28 | 3,600 | 3,605 | 3,600 | 3,605 | -15 | -0.4 | 2,000 |
| 5/27 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3 | 1,100 |
| 5/24 | 3,650 | 3,650 | 3,630 | 3,630 | -25 | -0.7 | 2,400 |
| 5/23 | 3,650 | 3,670 | 3,650 | 3,655 | +15 | +0.4 | 1,600 |
| 5/22 | 3,620 | 3,640 | 3,600 | 3,640 | +20 | +0.6 | 2,600 |
| 5/21 | 3,625 | 3,645 | 3,620 | 3,620 | 0 | 0.0 | 1,400 |
| 5/20 | 3,615 | 3,640 | 3,605 | 3,620 | -25 | -0.7 | 2,300 |
| 5/17 | 3,625 | 3,645 | 3,615 | 3,645 | +5 | +0.1 | 1,200 |
| 5/16 | 3,670 | 3,670 | 3,605 | 3,640 | -30 | -0.8 | 1,300 |
| 5/15 | 3,670 | 3,670 | 3,665 | 3,670 | +35 | +1.0 | 800 |
| 5/14 | 3,625 | 3,635 | 3,605 | 3,635 | +15 | +0.4 | 600 |
▶︎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
