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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,080 | 2,130 | 2,080 | 2,130 | +59 | +2.9 | 3,500 |
| 6/25 | 1,977 | 2,111 | 1,977 | 2,071 | +50 | +2.5 | 8,300 |
| 6/18 | 2,003 | 2,021 | 1,896 | 2,021 | +18 | +0.9 | 3,900 |
| 6/11 | 1,994 | 2,007 | 1,928 | 2,003 | +3 | +0.2 | 4,300 |
| 6/4 | 1,960 | 2,001 | 1,960 | 2,000 | +41 | +2.1 | 4,400 |
| 5/28 | 1,916 | 1,960 | 1,916 | 1,959 | +53 | +2.8 | 4,900 |
| 5/21 | 1,903 | 1,946 | 1,884 | 1,906 | +12 | +0.6 | 5,400 |
| 5/14 | 1,929 | 1,949 | 1,886 | 1,894 | -39 | -2.0 | 7,700 |
| 5/7 | 1,898 | 1,938 | 1,898 | 1,933 | +32 | +1.7 | 3,300 |
| 4/30 | 1,945 | 1,948 | 1,895 | 1,901 | -65 | -3.3 | 16,700 |
| 4/23 | 2,005 | 2,005 | 1,919 | 1,966 | -39 | -2.0 | 10,800 |
| 4/16 | 2,049 | 2,049 | 2,001 | 2,005 | -42 | -2.1 | 2,800 |
| 4/9 | 2,049 | 2,050 | 2,025 | 2,047 | +4 | +0.2 | 3,500 |
| 4/2 | 2,198 | 2,229 | 2,031 | 2,043 | -187 | -8.4 | 4,800 |
| 3/26 | 2,210 | 2,248 | 2,189 | 2,230 | +25 | +1.1 | 9,300 |
| 3/19 | 2,048 | 2,235 | 2,048 | 2,205 | +157 | +7.7 | 8,900 |
| 3/12 | 1,981 | 2,048 | 1,976 | 2,048 | +107 | +5.5 | 6,000 |
| 3/5 | 2,048 | 2,060 | 1,903 | 1,941 | -59 | -3.0 | 4,800 |
| 2/26 | 2,078 | 2,078 | 2,000 | 2,000 | -52 | -2.5 | 10,000 |
| 2/19 | 2,120 | 2,158 | 2,052 | 2,052 | -28 | -1.4 | 4,800 |
| 2/12 | 2,155 | 2,204 | 2,021 | 2,080 | -125 | -5.7 | 4,800 |
| 2/5 | 2,070 | 2,205 | 2,030 | 2,205 | +94 | +4.5 | 7,400 |
| 1/29 | 2,499 | 2,499 | 2,100 | 2,111 | -188 | -8.2 | 23,300 |
| 1/22 | 2,010 | 2,299 | 2,010 | 2,299 | +276 | +13.6 | 7,500 |
| 1/15 | 2,020 | 2,050 | 1,990 | 2,023 | -14 | -0.7 | 12,800 |
| 1/8 | 2,388 | 2,388 | 1,955 | 2,037 | -363 | -15.1 | 35,400 |
| 12/30 | 2,618 | 2,890 | 2,310 | 2,400 | -154 | -6.0 | 32,400 |
| 12/25 | 2,400 | 2,600 | 2,282 | 2,554 | +74 | +3.0 | 40,500 |
| 12/18 | 1,994 | 2,600 | 1,994 | 2,480 | +498 | +25.1 | 37,000 |
| 12/11 | 1,952 | 2,000 | 1,942 | 1,982 | +24 | +1.2 | 37,000 |
▶︎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
