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 | 5,210 | +150 | +3.0 | 31,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,585 | 3,670 | 3,585 | 3,645 | +75 | +2.1 | 7,600 |
| 5/10 | 3,730 | 3,730 | 3,570 | 3,570 | -90 | -2.5 | 9,700 |
| 5/2 | 3,655 | 3,735 | 3,575 | 3,660 | -40 | -1.1 | 16,100 |
| 4/26 | 3,380 | 3,700 | 3,310 | 3,700 | +400 | +12.1 | 14,800 |
| 4/19 | 3,475 | 3,475 | 3,300 | 3,300 | -175 | -5.0 | 11,500 |
| 4/12 | 3,270 | 3,475 | 3,260 | 3,475 | +220 | +6.8 | 8,600 |
| 4/5 | 3,505 | 3,505 | 3,250 | 3,255 | -270 | -7.7 | 7,800 |
| 3/29 | 3,575 | 3,620 | 3,525 | 3,525 | -40 | -1.1 | 14,100 |
| 3/22 | 3,595 | 3,615 | 3,440 | 3,565 | -55 | -1.5 | 17,900 |
| 3/15 | 3,715 | 3,715 | 3,600 | 3,620 | -165 | -4.4 | 7,200 |
| 3/8 | 3,765 | 3,885 | 3,700 | 3,785 | -50 | -1.3 | 16,900 |
| 3/1 | 3,775 | 3,845 | 3,740 | 3,835 | +40 | +1.1 | 8,000 |
| 2/22 | 3,930 | 3,930 | 3,780 | 3,795 | -55 | -1.4 | 8,000 |
| 2/16 | 3,665 | 3,925 | 3,620 | 3,850 | +145 | +3.9 | 16,000 |
| 2/9 | 3,805 | 3,855 | 3,675 | 3,705 | -170 | -4.4 | 25,700 |
| 2/2 | 3,245 | 3,990 | 3,215 | 3,875 | +630 | +19.4 | 63,800 |
| 1/26 | 3,320 | 3,325 | 3,245 | 3,245 | +30 | +0.9 | 6,700 |
| 1/19 | 3,380 | 3,410 | 3,150 | 3,215 | -165 | -4.9 | 12,100 |
| 1/12 | 3,310 | 3,680 | 3,135 | 3,380 | +400 | +13.4 | 50,700 |
| 1/5 | 2,819 | 3,000 | 2,790 | 2,980 | +190 | +6.8 | 15,100 |
| 12/29 | 2,820 | 2,840 | 2,758 | 2,790 | -15 | -0.5 | 6,200 |
| 12/22 | 2,752 | 2,846 | 2,716 | 2,805 | +38 | +1.4 | 6,100 |
| 12/15 | 2,868 | 2,875 | 2,767 | 2,767 | -22 | -0.8 | 3,100 |
| 12/8 | 2,907 | 2,907 | 2,745 | 2,789 | -18 | -0.6 | 6,200 |
| 12/1 | 2,680 | 2,807 | 2,668 | 2,807 | +135 | +5.1 | 10,500 |
| 11/24 | 2,600 | 2,675 | 2,600 | 2,672 | +92 | +3.6 | 7,600 |
| 11/17 | 2,580 | 2,610 | 2,572 | 2,580 | -10 | -0.4 | 4,300 |
| 11/10 | 2,625 | 2,625 | 2,550 | 2,590 | -22 | -0.8 | 3,500 |
| 11/2 | 2,658 | 2,658 | 2,600 | 2,612 | -38 | -1.4 | 3,000 |
| 10/27 | 2,509 | 2,685 | 2,461 | 2,650 | +148 | +5.9 | 14,000 |
▶︎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
