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) |
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 | 5,210 | +680 | +15.0 | 87,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,923 | 2,004 | 1,921 | 1,940 | +17 | +0.9 | 10,400 |
| 22/04 | 1,980 | 2,000 | 1,898 | 1,923 | -77 | -3.9 | 18,400 |
| 22/03 | 2,167 | 2,167 | 1,970 | 2,000 | -167 | -7.7 | 14,100 |
| 22/02 | 2,085 | 2,191 | 2,048 | 2,167 | +117 | +5.7 | 7,700 |
| 22/01 | 2,197 | 2,214 | 1,985 | 2,050 | -150 | -6.8 | 18,300 |
| 21/12 | 2,250 | 2,300 | 2,152 | 2,200 | -73 | -3.2 | 22,700 |
| 21/11 | 2,398 | 2,449 | 2,212 | 2,273 | -112 | -4.7 | 13,900 |
| 21/10 | 2,350 | 2,450 | 2,251 | 2,385 | -15 | -0.6 | 13,800 |
| 21/09 | 2,311 | 2,483 | 2,250 | 2,400 | +39 | +1.7 | 24,100 |
| 21/08 | 2,110 | 2,696 | 2,109 | 2,361 | +280 | +13.5 | 74,200 |
| 21/07 | 2,110 | 2,238 | 2,012 | 2,081 | -40 | -1.9 | 16,000 |
| 21/06 | 1,996 | 2,130 | 1,896 | 2,121 | +125 | +6.3 | 22,700 |
| 21/05 | 1,898 | 1,996 | 1,884 | 1,996 | +95 | +5.0 | 21,900 |
| 21/04 | 2,035 | 2,090 | 1,895 | 1,901 | -159 | -7.7 | 35,300 |
| 21/03 | 2,048 | 2,248 | 1,903 | 2,060 | +60 | +3.0 | 32,300 |
| 21/02 | 2,070 | 2,205 | 2,000 | 2,000 | -111 | -5.3 | 27,000 |
| 21/01 | 2,388 | 2,499 | 1,955 | 2,111 | -289 | -12.0 | 79,000 |
| 20/12 | 1,956 | 2,890 | 1,936 | 2,400 | +444 | +22.7 | 184,900 |
| 20/11 | 1,720 | 2,022 | 1,720 | 1,956 | +206 | +11.8 | 120,000 |
| 20/10 | 1,798 | 1,798 | 1,694 | 1,750 | -30 | -1.7 | 15,500 |
| 20/09 | 1,832 | 1,832 | 1,760 | 1,780 | -22 | -1.2 | 7,000 |
| 20/08 | 1,746 | 1,878 | 1,718 | 1,802 | +42 | +2.4 | 70,000 |
| 20/07 | 1,778 | 1,808 | 1,710 | 1,760 | +12 | +0.7 | 20,000 |
| 20/06 | 1,568 | 1,748 | 1,528 | 1,748 | +120 | +7.4 | 21,500 |
| 20/05 | 1,498 | 1,628 | 1,450 | 1,628 | +130 | +8.7 | 33,000 |
| 20/04 | 1,524 | 1,530 | 1,444 | 1,498 | -28 | -1.8 | 64,500 |
| 20/03 | 1,800 | 1,800 | 1,358 | 1,526 | -184 | -10.8 | 58,000 |
| 20/02 | 1,800 | 1,878 | 1,710 | 1,710 | -56 | -3.2 | 48,000 |
| 20/01 | 1,808 | 1,834 | 1,738 | 1,766 | -30 | -1.7 | 31,000 |
| 19/12 | 1,732 | 1,798 | 1,682 | 1,796 | +124 | +7.4 | 32,000 |
▶︎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
