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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 5,360 | 5,360 | 5,060 | 5,230 | +170 | +3.4 | 38,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,602 | 1,602 | 1,602 | 1,602 | +12 | +0.8 | 4,000 |
| 10/4 | 1,620 | 1,620 | 1,590 | 1,590 | 0 | 0.0 | 19,500 |
| 9/27 | 1,640 | 1,698 | 1,590 | 1,590 | -50 | -3.1 | 25,500 |
| 9/20 | 1,696 | 1,696 | 1,624 | 1,640 | 0 | 0.0 | 8,000 |
| 9/13 | 1,664 | 1,700 | 1,640 | 1,640 | -50 | -3.0 | 12,000 |
| 9/6 | 1,740 | 1,742 | 1,682 | 1,690 | +40 | +2.4 | 4,000 |
| 8/30 | 1,666 | 1,666 | 1,638 | 1,650 | -16 | -1.0 | 11,500 |
| 8/23 | 1,830 | 1,866 | 1,666 | 1,666 | -144 | -8.0 | 19,000 |
| 8/16 | 1,652 | 1,832 | 1,652 | 1,810 | +170 | +10.4 | 56,000 |
| 8/9 | 1,582 | 1,640 | 1,568 | 1,640 | +46 | +2.9 | 17,500 |
| 8/2 | 1,580 | 1,594 | 1,568 | 1,594 | +72 | +4.7 | 10,000 |
| 7/26 | 1,500 | 1,522 | 1,482 | 1,522 | +26 | +1.7 | 8,500 |
| 7/19 | 1,516 | 1,520 | 1,488 | 1,496 | -34 | -2.2 | 7,000 |
| 7/12 | 1,492 | 1,532 | 1,492 | 1,530 | +8 | +0.5 | 4,500 |
| 7/5 | 1,520 | 1,522 | 1,496 | 1,522 | +18 | +1.2 | 18,000 |
| 6/28 | 1,520 | 1,520 | 1,490 | 1,504 | +14 | +0.9 | 9,000 |
| 6/21 | 1,508 | 1,508 | 1,480 | 1,490 | +8 | +0.5 | 3,000 |
| 6/14 | 1,500 | 1,510 | 1,480 | 1,482 | -28 | -1.9 | 4,000 |
| 6/7 | 1,522 | 1,552 | 1,490 | 1,510 | -26 | -1.7 | 3,000 |
| 5/31 | 1,536 | 1,536 | 1,536 | 1,536 | +2 | +0.1 | 1,000 |
| 5/24 | 1,512 | 1,538 | 1,502 | 1,534 | +22 | +1.5 | 9,000 |
| 5/17 | 1,510 | 1,512 | 1,486 | 1,512 | 0 | 0.0 | 4,500 |
| 5/10 | 1,550 | 1,552 | 1,512 | 1,512 | -38 | -2.5 | 16,500 |
| 4/26 | 1,528 | 1,550 | 1,502 | 1,550 | +16 | +1.0 | 11,500 |
| 4/19 | 1,540 | 1,598 | 1,522 | 1,534 | -30 | -1.9 | 6,000 |
| 4/12 | 1,550 | 1,564 | 1,502 | 1,564 | -38 | -2.4 | 6,500 |
| 4/5 | 1,618 | 1,690 | 1,600 | 1,602 | -16 | -1.0 | 21,500 |
| 3/29 | 1,520 | 1,678 | 1,446 | 1,618 | +98 | +6.5 | 71,500 |
| 3/22 | 1,508 | 1,530 | 1,502 | 1,520 | ー | ー | 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
