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) |
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 | 5,240 | +710 | +15.7 | 88,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,710 | 1,710 | 1,646 | 1,672 | -32 | -1.9 | 30,500 |
| 19/10 | 1,620 | 1,722 | 1,590 | 1,704 | +84 | +5.2 | 54,000 |
| 19/09 | 1,740 | 1,742 | 1,590 | 1,620 | -30 | -1.8 | 50,000 |
| 19/08 | 1,592 | 1,866 | 1,568 | 1,650 | +58 | +3.6 | 105,500 |
| 19/07 | 1,520 | 1,592 | 1,482 | 1,592 | +88 | +5.9 | 46,500 |
| 19/06 | 1,522 | 1,552 | 1,480 | 1,504 | -32 | -2.1 | 19,000 |
| 19/05 | 1,550 | 1,552 | 1,486 | 1,536 | -14 | -0.9 | 31,000 |
| 19/04 | 1,618 | 1,690 | 1,502 | 1,550 | -68 | -4.2 | 45,500 |
| 19/03 | 1,528 | 1,678 | 1,446 | 1,618 | +88 | +5.8 | 85,000 |
| 19/02 | 1,414 | 1,560 | 1,404 | 1,530 | +86 | +6.0 | 23,500 |
| 19/01 | 1,330 | 1,490 | 1,330 | 1,444 | +94 | +7.0 | 19,500 |
| 18/12 | 1,498 | 1,510 | 1,330 | 1,350 | -110 | -7.5 | 58,500 |
| 18/11 | 1,446 | 1,490 | 1,328 | 1,460 | +60 | +4.3 | 233,000 |
| 18/10 | 1,452 | 1,530 | 1,310 | 1,400 | -40 | -2.8 | 61,500 |
| 18/09 | 1,444 | 1,492 | 1,402 | 1,440 | -6 | -0.4 | 48,000 |
| 18/08 | 1,340 | 1,486 | 1,300 | 1,446 | +102 | +7.6 | 114,500 |
| 18/07 | 1,404 | 1,518 | 1,236 | 1,344 | -46 | -3.3 | 118,000 |
| 18/06 | 1,240 | 1,434 | 1,216 | 1,390 | +170 | +13.9 | 82,500 |
| 18/05 | 1,232 | 1,250 | 1,204 | 1,220 | +4 | +0.3 | 168,500 |
| 18/04 | 1,190 | 1,234 | 1,184 | 1,216 | +34 | +2.9 | 97,500 |
| 18/03 | 1,200 | 1,200 | 1,156 | 1,182 | +2 | +0.2 | 96,500 |
| 18/02 | 1,170 | 1,204 | 1,106 | 1,180 | +6 | +0.5 | 91,000 |
| 18/01 | 1,130 | 1,198 | 1,110 | 1,174 | +44 | +3.9 | 95,500 |
| 17/12 | 1,050 | 1,144 | 1,030 | 1,130 | +80 | +7.6 | 110,000 |
| 17/11 | 1,070 | 1,110 | 1,016 | 1,050 | -4 | -0.4 | 155,000 |
| 17/10 | 1,086 | 1,130 | 1,054 | 1,054 | -32 | -3.0 | 107,500 |
| 17/09 | 1,024 | 1,090 | 990 | 1,086 | +75 | +7.4 | 133,500 |
| 17/08 | 1,070 | 1,070 | 999 | 1,011 | -79 | -7.3 | 133,000 |
| 17/07 | 1,141 | 1,147 | 1,056 | 1,090 | -21 | -1.9 | 177,000 |
| 17/06 | 1,025 | 1,188 | 1,025 | 1,111 | +94 | +9.2 | 168,000 |
▶︎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
