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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,360 | 5,360 | 5,060 | 5,240 | +180 | +3.6 | 38,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,491 | 2,500 | 2,370 | 2,370 | -160 | -6.3 | 7,200 |
| 8/19 | 2,571 | 2,619 | 2,460 | 2,530 | +109 | +4.5 | 32,100 |
| 8/12 | 2,101 | 2,500 | 2,083 | 2,421 | +316 | +15.0 | 27,500 |
| 8/5 | 2,072 | 2,105 | 2,054 | 2,105 | +40 | +1.9 | 7,100 |
| 7/29 | 1,953 | 2,065 | 1,953 | 2,065 | +45 | +2.2 | 10,800 |
| 7/22 | 2,001 | 2,038 | 1,994 | 2,020 | +19 | +1.0 | 4,300 |
| 7/15 | 2,009 | 2,015 | 1,990 | 2,001 | +1 | +0.1 | 2,600 |
| 7/8 | 2,025 | 2,025 | 1,958 | 2,000 | -20 | -1.0 | 10,300 |
| 7/1 | 1,955 | 2,020 | 1,955 | 2,020 | +65 | +3.3 | 3,500 |
| 6/24 | 1,944 | 1,965 | 1,921 | 1,955 | +5 | +0.3 | 9,700 |
| 6/17 | 1,935 | 1,964 | 1,932 | 1,950 | +2 | +0.1 | 1,700 |
| 6/10 | 1,951 | 1,988 | 1,938 | 1,948 | -3 | -0.2 | 3,800 |
| 6/3 | 1,979 | 1,980 | 1,940 | 1,951 | +8 | +0.4 | 2,700 |
| 5/27 | 1,981 | 2,003 | 1,930 | 1,943 | -7 | -0.4 | 4,600 |
| 5/20 | 1,976 | 1,976 | 1,921 | 1,950 | -11 | -0.6 | 1,800 |
| 5/13 | 1,923 | 2,004 | 1,922 | 1,961 | +16 | +0.8 | 1,300 |
| 5/6 | 1,923 | 1,960 | 1,923 | 1,945 | +22 | +1.1 | 1,700 |
| 4/28 | 1,967 | 1,967 | 1,906 | 1,923 | -18 | -0.9 | 5,900 |
| 4/22 | 1,948 | 2,000 | 1,898 | 1,941 | -7 | -0.4 | 9,600 |
| 4/15 | 1,930 | 1,970 | 1,930 | 1,948 | -9 | -0.5 | 1,100 |
| 4/8 | 1,980 | 1,999 | 1,950 | 1,957 | -23 | -1.2 | 1,700 |
| 4/1 | 2,092 | 2,092 | 1,980 | 1,980 | -159 | -7.4 | 2,000 |
| 3/25 | 2,090 | 2,147 | 2,090 | 2,139 | +92 | +4.5 | 5,300 |
| 3/18 | 1,983 | 2,052 | 1,983 | 2,047 | +47 | +2.4 | 500 |
| 3/11 | 2,081 | 2,081 | 1,970 | 2,000 | -120 | -5.7 | 4,700 |
| 3/4 | 2,167 | 2,167 | 2,074 | 2,120 | -47 | -2.2 | 1,700 |
| 2/25 | 2,078 | 2,191 | 2,078 | 2,167 | +97 | +4.7 | 4,400 |
| 2/18 | 2,063 | 2,075 | 2,062 | 2,070 | -30 | -1.4 | 900 |
| 2/10 | 2,075 | 2,100 | 2,060 | 2,100 | +50 | +2.4 | 1,100 |
| 2/4 | 2,045 | 2,117 | 2,043 | 2,050 | +18 | +0.9 | 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
