2,546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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 8,070.0 | 8,360.0 | 8,030.0 | 8,180.0 | 4,090.0 | 55,600 |
| 2025/08/06 | 7,890.0 | 8,000.0 | 7,750.0 | 8,000.0 | 4,000.0 | 45,800 |
| 2025/08/05 | 7,830.0 | 7,990.0 | 7,660.0 | 7,930.0 | 3,965.0 | 71,300 |
| 2025/08/04 | 7,340.0 | 7,900.0 | 7,310.0 | 7,720.0 | 3,860.0 | 108,600 |
| 2025/08/01 | 7,040.0 | 7,530.0 | 6,720.0 | 7,490.0 | 3,745.0 | 255,600 |
| 2025/07/31 | 6,740.0 | 6,830.0 | 6,630.0 | 6,760.0 | 3,380.0 | 42,200 |
| 2025/07/30 | 6,600.0 | 6,830.0 | 6,520.0 | 6,740.0 | 3,370.0 | 33,300 |
| 2025/07/29 | 6,730.0 | 6,750.0 | 6,610.0 | 6,630.0 | 3,315.0 | 38,500 |
| 2025/07/28 | 6,870.0 | 6,870.0 | 6,680.0 | 6,690.0 | 3,345.0 | 31,700 |
| 2025/07/25 | 6,930.0 | 6,990.0 | 6,830.0 | 6,880.0 | 3,440.0 | 24,400 |
| 2025/07/24 | 6,760.0 | 6,940.0 | 6,740.0 | 6,920.0 | 3,460.0 | 33,000 |
| 2025/07/23 | 6,780.0 | 6,840.0 | 6,660.0 | 6,710.0 | 3,355.0 | 34,700 |
| 2025/07/22 | 6,690.0 | 6,810.0 | 6,640.0 | 6,760.0 | 3,380.0 | 30,200 |
| 2025/07/18 | 6,840.0 | 6,850.0 | 6,670.0 | 6,690.0 | 3,345.0 | 23,800 |
| 2025/07/17 | 6,780.0 | 6,880.0 | 6,740.0 | 6,820.0 | 3,410.0 | 21,500 |
| 2025/07/16 | 6,790.0 | 6,890.0 | 6,690.0 | 6,790.0 | 3,395.0 | 30,000 |
| 2025/07/15 | 6,940.0 | 7,050.0 | 6,740.0 | 6,800.0 | 3,400.0 | 40,700 |
| 2025/07/14 | 6,830.0 | 6,920.0 | 6,750.0 | 6,840.0 | 3,420.0 | 41,100 |
| 2025/07/11 | 6,970.0 | 6,980.0 | 6,720.0 | 6,790.0 | 3,395.0 | 42,400 |
| 2025/07/10 | 6,990.0 | 7,000.0 | 6,820.0 | 6,880.0 | 3,440.0 | 19,100 |
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。
