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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 3,595 | 3,600 | 3,560 | 3,590 | -30 | -0.8 | 4,600 |
| 3/15 | 3,610 | 3,620 | 3,610 | 3,620 | +10 | +0.3 | 500 |
| 3/14 | 3,630 | 3,630 | 3,600 | 3,610 | -20 | -0.6 | 800 |
| 3/13 | 3,670 | 3,670 | 3,630 | 3,630 | -20 | -0.6 | 1,400 |
| 3/12 | 3,700 | 3,700 | 3,625 | 3,650 | -50 | -1.4 | 3,200 |
| 3/11 | 3,715 | 3,715 | 3,700 | 3,700 | -85 | -2.3 | 1,300 |
| 3/8 | 3,740 | 3,785 | 3,705 | 3,785 | +35 | +0.9 | 1,400 |
| 3/7 | 3,780 | 3,780 | 3,750 | 3,750 | +5 | +0.1 | 1,700 |
| 3/6 | 3,855 | 3,885 | 3,700 | 3,745 | -90 | -2.4 | 9,800 |
| 3/5 | 3,775 | 3,835 | 3,775 | 3,835 | +60 | +1.6 | 1,500 |
| 3/4 | 3,765 | 3,830 | 3,765 | 3,775 | -60 | -1.6 | 2,500 |
| 3/1 | 3,770 | 3,835 | 3,765 | 3,835 | +15 | +0.4 | 1,300 |
| 2/29 | 3,800 | 3,820 | 3,740 | 3,820 | +15 | +0.4 | 3,300 |
| 2/28 | 3,825 | 3,830 | 3,800 | 3,805 | -20 | -0.5 | 900 |
| 2/27 | 3,845 | 3,845 | 3,780 | 3,825 | -5 | -0.1 | 1,200 |
| 2/26 | 3,775 | 3,830 | 3,760 | 3,830 | +35 | +0.9 | 1,300 |
| 2/22 | 3,780 | 3,860 | 3,780 | 3,795 | -55 | -1.4 | 2,400 |
| 2/21 | 3,790 | 3,850 | 3,790 | 3,850 | +35 | +0.9 | 1,300 |
| 2/20 | 3,875 | 3,875 | 3,800 | 3,815 | -50 | -1.3 | 1,100 |
| 2/19 | 3,930 | 3,930 | 3,805 | 3,865 | +15 | +0.4 | 3,200 |
| 2/16 | 3,825 | 3,925 | 3,825 | 3,850 | +45 | +1.2 | 6,000 |
| 2/15 | 3,760 | 3,880 | 3,720 | 3,805 | +90 | +2.4 | 4,800 |
| 2/14 | 3,745 | 3,795 | 3,700 | 3,715 | -55 | -1.5 | 1,700 |
| 2/13 | 3,665 | 3,780 | 3,620 | 3,770 | +65 | +1.8 | 3,500 |
▶︎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
