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 | 5,330 | +270 | +5.3 | 36,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,498 | 1,520 | 1,490 | 1,492 | -6 | -0.4 | 5,000 |
| 5/1 | 1,480 | 1,514 | 1,460 | 1,498 | +40 | +2.7 | 13,000 |
| 4/24 | 1,530 | 1,530 | 1,456 | 1,458 | -42 | -2.8 | 20,500 |
| 4/17 | 1,474 | 1,500 | 1,460 | 1,500 | +26 | +1.8 | 8,000 |
| 4/10 | 1,444 | 1,474 | 1,444 | 1,474 | +30 | +2.1 | 4,000 |
| 4/3 | 1,562 | 1,562 | 1,444 | 1,444 | -156 | -9.8 | 23,000 |
| 3/27 | 1,460 | 1,600 | 1,446 | 1,600 | +162 | +11.3 | 15,500 |
| 3/19 | 1,440 | 1,498 | 1,358 | 1,438 | -14 | -1.0 | 22,000 |
| 3/13 | 1,602 | 1,632 | 1,450 | 1,452 | -238 | -14.1 | 13,000 |
| 3/6 | 1,800 | 1,800 | 1,680 | 1,690 | -20 | -1.2 | 3,500 |
| 2/28 | 1,816 | 1,816 | 1,710 | 1,710 | -112 | -6.2 | 11,500 |
| 2/21 | 1,792 | 1,852 | 1,762 | 1,822 | +26 | +1.5 | 15,500 |
| 2/14 | 1,854 | 1,854 | 1,796 | 1,796 | -44 | -2.4 | 3,500 |
| 2/7 | 1,800 | 1,878 | 1,726 | 1,840 | +74 | +4.2 | 17,500 |
| 1/31 | 1,820 | 1,820 | 1,766 | 1,766 | -66 | -3.6 | 4,500 |
| 1/24 | 1,800 | 1,834 | 1,790 | 1,832 | +32 | +1.8 | 9,000 |
| 1/17 | 1,800 | 1,800 | 1,780 | 1,800 | +4 | +0.2 | 5,000 |
| 1/10 | 1,808 | 1,808 | 1,738 | 1,796 | ー | ー | 12,500 |
| 12/30 | ー | ー | ー | 1,796 | ー | ー | 0 |
| 12/27 | 1,766 | 1,798 | 1,766 | 1,796 | +30 | +1.7 | 9,000 |
| 12/20 | 1,740 | 1,782 | 1,740 | 1,766 | +58 | +3.4 | 7,500 |
| 12/13 | 1,712 | 1,712 | 1,682 | 1,708 | +26 | +1.6 | 3,500 |
| 12/6 | 1,732 | 1,732 | 1,682 | 1,682 | +10 | +0.6 | 12,000 |
| 11/29 | 1,692 | 1,692 | 1,650 | 1,672 | +10 | +0.6 | 6,500 |
| 11/22 | 1,678 | 1,710 | 1,646 | 1,662 | +6 | +0.4 | 7,000 |
| 11/15 | 1,668 | 1,696 | 1,656 | 1,656 | -22 | -1.3 | 4,000 |
| 11/8 | 1,710 | 1,710 | 1,664 | 1,678 | -26 | -1.5 | 13,000 |
| 11/1 | 1,718 | 1,718 | 1,684 | 1,704 | +22 | +1.3 | 7,000 |
| 10/25 | 1,618 | 1,722 | 1,618 | 1,682 | +66 | +4.1 | 17,500 |
| 10/18 | 1,592 | 1,644 | 1,592 | 1,616 | +14 | +0.9 | 6,500 |
▶︎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
