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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,990 | 2,022 | 1,936 | 1,958 | -2 | -0.1 | 62,000 |
| 11/27 | 1,746 | 2,010 | 1,730 | 1,960 | +214 | +12.3 | 91,500 |
| 11/20 | 1,750 | 1,750 | 1,746 | 1,746 | +18 | +1.0 | 2,000 |
| 11/13 | 1,728 | 1,728 | 1,728 | 1,728 | -22 | -1.3 | 1,000 |
| 11/6 | 1,720 | 1,750 | 1,720 | 1,750 | 0 | 0.0 | 1,500 |
| 10/30 | 1,750 | 1,750 | 1,750 | 1,750 | 0 | 0.0 | 4,500 |
| 10/23 | 1,748 | 1,750 | 1,720 | 1,750 | +32 | +1.9 | 6,000 |
| 10/16 | 1,694 | 1,718 | 1,694 | 1,718 | +4 | +0.2 | 1,500 |
| 10/9 | 1,738 | 1,742 | 1,714 | 1,714 | -84 | -4.7 | 3,000 |
| 10/2 | 1,760 | 1,798 | 1,760 | 1,798 | -2 | -0.1 | 1,500 |
| 9/25 | 1,774 | 1,800 | 1,774 | 1,800 | +26 | +1.5 | 2,500 |
| 9/18 | 1,790 | 1,790 | 1,774 | 1,774 | ー | ー | 2,000 |
| 9/11 | ー | ー | ー | 1,800 | ー | ー | 0 |
| 9/4 | 1,802 | 1,832 | 1,800 | 1,800 | -60 | -3.2 | 2,000 |
| 8/28 | 1,802 | 1,860 | 1,798 | 1,860 | +102 | +5.8 | 3,000 |
| 8/21 | 1,860 | 1,878 | 1,758 | 1,758 | -112 | -6.0 | 2,500 |
| 8/14 | 1,860 | 1,870 | 1,782 | 1,870 | +152 | +8.9 | 50,500 |
| 8/7 | 1,746 | 1,758 | 1,718 | 1,718 | -42 | -2.4 | 13,500 |
| 7/31 | 1,780 | 1,780 | 1,760 | 1,760 | -30 | -1.7 | 3,500 |
| 7/22 | 1,780 | 1,800 | 1,750 | 1,790 | +70 | +4.1 | 5,000 |
| 7/17 | 1,720 | 1,720 | 1,720 | 1,720 | 0 | 0.0 | 500 |
| 7/10 | 1,800 | 1,800 | 1,710 | 1,720 | -88 | -4.9 | 4,500 |
| 7/3 | 1,748 | 1,808 | 1,718 | 1,808 | +60 | +3.4 | 8,000 |
| 6/26 | 1,638 | 1,748 | 1,638 | 1,748 | +122 | +7.5 | 6,000 |
| 6/19 | 1,586 | 1,656 | 1,584 | 1,626 | +50 | +3.2 | 3,500 |
| 6/12 | 1,700 | 1,700 | 1,528 | 1,576 | -124 | -7.3 | 5,500 |
| 6/5 | 1,568 | 1,700 | 1,568 | 1,700 | +72 | +4.4 | 5,000 |
| 5/29 | 1,628 | 1,628 | 1,628 | 1,628 | +44 | +2.8 | 2,500 |
| 5/22 | 1,520 | 1,584 | 1,510 | 1,584 | +80 | +5.3 | 6,000 |
| 5/15 | 1,500 | 1,530 | 1,450 | 1,504 | +12 | +0.8 | 19,500 |
▶︎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
