2,569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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 5,800.0 | 6,010.0 | 5,790.0 | 5,910.0 | 2,955.0 | 32,400 |
| 2025/05/14 | 5,940.0 | 5,940.0 | 5,680.0 | 5,820.0 | 2,910.0 | 33,600 |
| 2025/05/13 | 6,040.0 | 6,050.0 | 5,800.0 | 5,890.0 | 2,945.0 | 41,900 |
| 2025/05/12 | 6,080.0 | 6,150.0 | 5,970.0 | 5,970.0 | 2,985.0 | 46,200 |
| 2025/05/09 | 6,000.0 | 6,280.0 | 5,930.0 | 5,980.0 | 2,990.0 | 94,600 |
| 2025/05/08 | 5,940.0 | 6,010.0 | 5,860.0 | 5,910.0 | 2,955.0 | 34,300 |
| 2025/05/07 | 5,970.0 | 6,010.0 | 5,910.0 | 5,940.0 | 2,970.0 | 28,600 |
| 2025/05/02 | 6,300.0 | 6,300.0 | 5,980.0 | 6,010.0 | 3,005.0 | 51,100 |
| 2025/05/01 | 6,290.0 | 6,330.0 | 6,120.0 | 6,250.0 | 3,125.0 | 41,300 |
| 2025/04/30 | 6,250.0 | 6,470.0 | 5,870.0 | 6,340.0 | 3,170.0 | 138,000 |
| 2025/04/28 | 6,480.0 | 6,500.0 | 6,250.0 | 6,450.0 | 3,225.0 | 57,600 |
| 2025/04/25 | 6,420.0 | 6,450.0 | 6,300.0 | 6,300.0 | 3,150.0 | 18,200 |
| 2025/04/24 | 6,410.0 | 6,480.0 | 6,260.0 | 6,320.0 | 3,160.0 | 22,500 |
| 2025/04/23 | 6,410.0 | 6,460.0 | 6,200.0 | 6,310.0 | 3,155.0 | 34,000 |
| 2025/04/22 | 6,410.0 | 6,450.0 | 6,250.0 | 6,250.0 | 3,125.0 | 45,700 |
| 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 |
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。
