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
5,249
円
(10:39)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,545 | 5,360 | 4,495 | 5,250 | +720 | +15.9 | 86,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,000 | 4,890 | 3,885 | 4,530 | +595 | +15.1 | 103,500 |
| 24/10 | 3,950 | 4,015 | 3,800 | 3,935 | +30 | +0.8 | 47,800 |
| 24/09 | 4,035 | 4,045 | 3,740 | 3,905 | -130 | -3.2 | 45,200 |
| 24/08 | 4,400 | 4,400 | 3,355 | 4,035 | -315 | -7.2 | 113,600 |
| 24/07 | 3,930 | 4,850 | 3,865 | 4,350 | +425 | +10.8 | 275,100 |
| 24/06 | 3,595 | 3,930 | 3,520 | 3,925 | +335 | +9.3 | 39,200 |
| 24/05 | 3,695 | 3,735 | 3,505 | 3,590 | -120 | -3.2 | 41,600 |
| 24/04 | 3,505 | 3,725 | 3,250 | 3,710 | +185 | +5.3 | 54,800 |
| 24/03 | 3,770 | 3,885 | 3,440 | 3,525 | -295 | -7.7 | 57,400 |
| 24/02 | 3,980 | 3,990 | 3,620 | 3,820 | +450 | +13.4 | 109,800 |
| 24/01 | 2,819 | 3,680 | 2,790 | 3,370 | +580 | +20.8 | 95,000 |
| 23/12 | 2,780 | 2,907 | 2,716 | 2,790 | +55 | +2.0 | 24,900 |
| 23/11 | 2,645 | 2,735 | 2,550 | 2,735 | +108 | +4.1 | 23,700 |
| 23/10 | 2,575 | 2,685 | 2,461 | 2,627 | +53 | +2.1 | 32,400 |
| 23/09 | 2,510 | 2,630 | 2,504 | 2,574 | +59 | +2.4 | 31,500 |
| 23/08 | 2,600 | 2,735 | 2,393 | 2,515 | -85 | -3.3 | 122,000 |
| 23/07 | 2,359 | 2,662 | 2,277 | 2,600 | +260 | +11.1 | 47,900 |
| 23/06 | 2,330 | 2,349 | 2,259 | 2,340 | +15 | +0.7 | 22,000 |
| 23/05 | 2,260 | 2,338 | 2,206 | 2,325 | +80 | +3.6 | 17,300 |
| 23/04 | 2,142 | 2,260 | 2,112 | 2,245 | +95 | +4.4 | 26,300 |
| 23/03 | 2,147 | 2,155 | 2,090 | 2,150 | +1 | +0.1 | 21,900 |
| 23/02 | 2,150 | 2,172 | 2,073 | 2,149 | -1 | -0.1 | 19,100 |
| 23/01 | 2,153 | 2,177 | 2,094 | 2,150 | -2 | -0.1 | 23,100 |
| 22/12 | 2,250 | 2,302 | 2,060 | 2,152 | -88 | -3.9 | 35,100 |
| 22/11 | 2,170 | 2,240 | 2,087 | 2,240 | +58 | +2.7 | 16,400 |
| 22/10 | 2,107 | 2,201 | 2,050 | 2,182 | +25 | +1.2 | 17,400 |
| 22/09 | 2,387 | 2,436 | 2,157 | 2,157 | -280 | -11.5 | 14,100 |
| 22/08 | 2,072 | 2,619 | 2,054 | 2,437 | +372 | +18.0 | 74,300 |
| 22/07 | 2,010 | 2,065 | 1,953 | 2,065 | +47 | +2.3 | 28,800 |
| 22/06 | 1,976 | 2,018 | 1,921 | 2,018 | +78 | +4.0 | 19,600 |
▶︎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
