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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,360 | 5,360 | 5,060 | 5,250 | +190 | +3.8 | 30,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 4,720 | 5,090 | 4,640 | 5,060 | +360 | +7.7 | 36,500 |
| 12/6 | 4,545 | 4,705 | 4,495 | 4,700 | +170 | +3.8 | 19,700 |
| 11/29 | 4,690 | 4,890 | 4,350 | 4,530 | -65 | -1.4 | 28,500 |
| 11/22 | 4,445 | 4,595 | 4,360 | 4,595 | +165 | +3.7 | 19,200 |
| 11/15 | 4,300 | 4,500 | 4,250 | 4,430 | +210 | +5.0 | 12,500 |
| 11/8 | 4,025 | 4,300 | 4,020 | 4,220 | +235 | +5.9 | 22,800 |
| 11/1 | 3,815 | 4,055 | 3,815 | 3,985 | +155 | +4.1 | 31,500 |
| 10/25 | 3,875 | 3,920 | 3,800 | 3,830 | -60 | -1.5 | 7,300 |
| 10/18 | 3,845 | 3,920 | 3,845 | 3,890 | -15 | -0.4 | 12,300 |
| 10/11 | 3,960 | 3,960 | 3,865 | 3,905 | -25 | -0.6 | 9,700 |
| 10/4 | 3,895 | 4,015 | 3,895 | 3,930 | -35 | -0.9 | 8,400 |
| 9/27 | 3,955 | 3,995 | 3,910 | 3,965 | +65 | +1.7 | 11,900 |
| 9/20 | 3,830 | 3,950 | 3,830 | 3,900 | 0 | 0.0 | 11,600 |
| 9/13 | 3,780 | 3,990 | 3,740 | 3,900 | -25 | -0.6 | 9,800 |
| 9/6 | 4,035 | 4,045 | 3,825 | 3,925 | -110 | -2.7 | 11,000 |
| 8/30 | 3,850 | 4,080 | 3,840 | 4,035 | +115 | +2.9 | 20,800 |
| 8/23 | 3,990 | 3,990 | 3,850 | 3,920 | -80 | -2.0 | 12,500 |
| 8/16 | 3,860 | 4,080 | 3,860 | 4,000 | +145 | +3.8 | 15,000 |
| 8/9 | 3,920 | 3,920 | 3,355 | 3,855 | -150 | -3.8 | 34,600 |
| 8/2 | 4,380 | 4,430 | 3,930 | 4,005 | -375 | -8.6 | 44,600 |
| 7/26 | 4,490 | 4,570 | 4,140 | 4,380 | -40 | -0.9 | 29,900 |
| 7/19 | 4,650 | 4,700 | 4,400 | 4,420 | -120 | -2.6 | 44,400 |
| 7/12 | 4,195 | 4,850 | 4,130 | 4,540 | +510 | +12.7 | 137,100 |
| 7/5 | 3,930 | 4,360 | 3,865 | 4,030 | +105 | +2.7 | 49,800 |
| 6/28 | 3,680 | 3,930 | 3,665 | 3,925 | +265 | +7.2 | 22,200 |
| 6/21 | 3,610 | 3,675 | 3,590 | 3,660 | +50 | +1.4 | 8,100 |
| 6/14 | 3,540 | 3,615 | 3,540 | 3,610 | +60 | +1.7 | 4,400 |
| 6/7 | 3,595 | 3,600 | 3,520 | 3,550 | -40 | -1.1 | 4,500 |
| 5/31 | 3,630 | 3,630 | 3,505 | 3,590 | -40 | -1.1 | 10,000 |
| 5/24 | 3,615 | 3,670 | 3,600 | 3,630 | -15 | -0.4 | 10,300 |
▶︎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
