2,555円
菱友システムズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/21 | 6,670.0 | 6,750.0 | 6,400.0 | 6,480.0 | 3,240.0 | 23,700 |
| 2025/04/18 | 6,700.0 | 6,730.0 | 6,570.0 | 6,670.0 | 3,335.0 | 23,000 |
| 2025/04/17 | 6,300.0 | 6,780.0 | 6,250.0 | 6,600.0 | 3,300.0 | 33,500 |
| 2025/04/16 | 6,520.0 | 6,530.0 | 6,270.0 | 6,310.0 | 3,155.0 | 26,400 |
| 2025/04/15 | 6,390.0 | 6,490.0 | 6,250.0 | 6,490.0 | 3,245.0 | 38,100 |
| 2025/04/14 | 6,330.0 | 6,350.0 | 6,160.0 | 6,200.0 | 3,100.0 | 25,600 |
| 2025/04/11 | 6,030.0 | 6,410.0 | 5,890.0 | 6,340.0 | 3,170.0 | 25,300 |
| 2025/04/10 | 6,440.0 | 6,520.0 | 6,120.0 | 6,320.0 | 3,160.0 | 27,700 |
| 2025/04/09 | 6,190.0 | 6,190.0 | 5,700.0 | 5,840.0 | 2,920.0 | 30,900 |
| 2025/04/08 | 6,000.0 | 6,340.0 | 5,960.0 | 6,290.0 | 3,145.0 | 30,800 |
| 2025/04/07 | 5,550.0 | 5,870.0 | 5,530.0 | 5,590.0 | 2,795.0 | 27,700 |
| 2025/04/04 | 6,470.0 | 6,490.0 | 6,040.0 | 6,290.0 | 3,145.0 | 38,400 |
| 2025/04/03 | 6,400.0 | 6,780.0 | 6,380.0 | 6,570.0 | 3,285.0 | 29,400 |
| 2025/04/02 | 6,690.0 | 6,850.0 | 6,470.0 | 6,800.0 | 3,400.0 | 30,300 |
| 2025/04/01 | 7,140.0 | 7,140.0 | 6,420.0 | 6,500.0 | 3,250.0 | 77,400 |
| 2025/03/31 | 7,310.0 | 7,490.0 | 7,130.0 | 7,260.0 | 3,630.0 | 22,000 |
| 2025/03/28 | 7,390.0 | 7,770.0 | 7,350.0 | 7,640.0 | 3,820.0 | 22,900 |
| 2025/03/27 | 7,300.0 | 7,600.0 | 7,250.0 | 7,470.0 | 3,735.0 | 19,300 |
| 2025/03/26 | 7,540.0 | 7,570.0 | 7,330.0 | 7,440.0 | 3,720.0 | 19,400 |
| 2025/03/25 | 7,950.0 | 7,990.0 | 7,540.0 | 7,540.0 | 3,770.0 | 42,200 |
おすすめ条件でスクリーニングされた銘柄を見る
菱友システムズの取引履歴を振り返りませんか？
菱友システムズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
