4685 (株)菱友システムズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 6,190 | 6,190 | 5,700 | 5,840 | 30,900 | 5,840 |
| 2025-04-08 | 6,000 | 6,340 | 5,960 | 6,290 | 30,800 | 6,290 |
| 2025-04-07 | 5,550 | 5,870 | 5,530 | 5,590 | 27,700 | 5,590 |
| 2025-04-04 | 6,470 | 6,490 | 6,040 | 6,290 | 38,400 | 6,290 |
| 2025-04-03 | 6,400 | 6,780 | 6,380 | 6,570 | 29,400 | 6,570 |
| 2025-04-02 | 6,690 | 6,850 | 6,470 | 6,800 | 30,300 | 6,800 |
| 2025-04-01 | 7,140 | 7,140 | 6,420 | 6,500 | 77,400 | 6,500 |
| 2025-03-31 | 7,310 | 7,490 | 7,130 | 7,260 | 22,000 | 7,260 |
| 2025-03-28 | 7,390 | 7,770 | 7,350 | 7,640 | 22,900 | 7,640 |
| 2025-03-27 | 7,300 | 7,600 | 7,250 | 7,470 | 19,300 | 7,470 |
| 2025-03-26 | 7,540 | 7,570 | 7,330 | 7,440 | 19,400 | 7,440 |
| 2025-03-25 | 7,950 | 7,990 | 7,540 | 7,540 | 42,200 | 7,540 |
| 2025-03-24 | 7,480 | 8,000 | 7,330 | 7,870 | 119,700 | 7,870 |
| 2025-03-21 | 7,260 | 7,490 | 7,110 | 7,130 | 46,700 | 7,130 |
| 2025-03-19 | 7,230 | 7,520 | 6,990 | 7,040 | 74,400 | 7,040 |
| 2025-03-18 | 7,410 | 7,510 | 6,910 | 7,100 | 91,500 | 7,100 |
| 2025-03-17 | 6,210 | 6,910 | 6,210 | 6,910 | 69,400 | 6,910 |
| 2025-03-14 | 5,810 | 5,970 | 5,810 | 5,910 | 3,100 | 5,910 |
| 2025-03-13 | 6,000 | 6,110 | 5,880 | 5,880 | 19,800 | 5,880 |
| 2025-03-12 | 5,700 | 5,970 | 5,680 | 5,900 | 25,300 | 5,900 |
| 2025-03-11 | 5,870 | 5,880 | 5,700 | 5,860 | 14,200 | 5,860 |
| 2025-03-10 | 6,100 | 6,100 | 5,860 | 6,020 | 16,800 | 6,020 |
| 2025-03-07 | 6,410 | 6,440 | 6,200 | 6,200 | 19,700 | 6,200 |
| 2025-03-06 | 6,620 | 6,700 | 6,500 | 6,610 | 14,600 | 6,610 |
| 2025-03-05 | 6,650 | 6,650 | 6,340 | 6,520 | 15,600 | 6,520 |
| 2025-03-04 | 6,440 | 6,720 | 6,340 | 6,680 | 23,800 | 6,680 |
| 2025-03-03 | 6,640 | 6,640 | 6,270 | 6,430 | 11,400 | 6,430 |
| 2025-02-28 | 6,580 | 6,610 | 6,400 | 6,440 | 9,500 | 6,440 |
| 2025-02-27 | 6,820 | 6,870 | 6,600 | 6,630 | 9,900 | 6,630 |
| 2025-02-26 | 6,450 | 6,760 | 6,400 | 6,760 | 21,300 | 6,760 |
| 2025-02-25 | 6,990 | 7,050 | 6,400 | 6,460 | 24,600 | 6,460 |
| 2025-02-21 | 6,810 | 7,190 | 6,810 | 7,050 | 10,600 | 7,050 |
| 2025-02-20 | 7,000 | 7,040 | 6,700 | 6,800 | 8,700 | 6,800 |
| 2025-02-19 | 6,900 | 7,000 | 6,800 | 7,000 | 8,500 | 7,000 |
| 2025-02-18 | 6,810 | 7,020 | 6,620 | 6,880 | 10,000 | 6,880 |
| 2025-02-17 | 7,100 | 7,100 | 6,840 | 6,910 | 7,200 | 6,910 |
| 2025-02-14 | 7,340 | 7,590 | 7,150 | 7,170 | 20,900 | 7,170 |
| 2025-02-13 | 7,160 | 7,470 | 7,150 | 7,400 | 12,600 | 7,400 |
| 2025-02-12 | 7,010 | 7,260 | 6,770 | 7,240 | 19,500 | 7,240 |
| 2025-02-10 | 7,160 | 7,350 | 7,010 | 7,090 | 25,900 | 7,090 |
| 2025-02-07 | 6,870 | 6,920 | 6,710 | 6,920 | 12,500 | 6,920 |
| 2025-02-06 | 7,040 | 7,040 | 6,550 | 6,770 | 19,800 | 6,770 |
| 2025-02-05 | 6,820 | 6,910 | 6,420 | 6,860 | 29,200 | 6,860 |
| 2025-02-04 | 6,910 | 7,350 | 6,640 | 6,990 | 31,000 | 6,990 |
| 2025-02-03 | 6,350 | 6,780 | 6,120 | 6,610 | 40,200 | 6,610 |
| 2025-01-31 | 5,950 | 6,250 | 5,800 | 5,820 | 27,200 | 5,820 |
| 2025-01-30 | 5,860 | 6,050 | 5,850 | 6,000 | 16,100 | 6,000 |
| 2025-01-29 | 6,060 | 6,060 | 5,820 | 5,860 | 16,300 | 5,860 |
| 2025-01-28 | 5,870 | 6,210 | 5,760 | 6,180 | 20,600 | 6,180 |
| 2025-01-27 | 5,780 | 6,000 | 5,600 | 5,970 | 19,100 | 5,970 |
| 2025-01-24 | 5,610 | 5,990 | 5,610 | 5,980 | 21,500 | 5,980 |
| 2025-01-23 | 5,600 | 5,620 | 5,430 | 5,600 | 11,000 | 5,600 |
| 2025-01-22 | 5,380 | 5,650 | 5,370 | 5,600 | 10,500 | 5,600 |
| 2025-01-21 | 5,430 | 5,500 | 5,260 | 5,440 | 8,800 | 5,440 |
| 2025-01-20 | 5,340 | 5,430 | 5,310 | 5,430 | 5,600 | 5,430 |
| 2025-01-17 | 5,360 | 5,360 | 5,110 | 5,340 | 11,300 | 5,340 |
| 2025-01-16 | 5,560 | 5,560 | 5,290 | 5,310 | 5,500 | 5,310 |
| 2025-01-15 | 5,370 | 5,560 | 5,250 | 5,560 | 5,400 | 5,560 |
| 2025-01-14 | 5,550 | 5,690 | 5,320 | 5,370 | 9,400 | 5,370 |
| 2025-01-10 | 5,120 | 5,740 | 5,080 | 5,450 | 14,700 | 5,450 |
| 2025-01-09 | 5,070 | 5,150 | 5,050 | 5,150 | 1,500 | 5,150 |
| 2025-01-08 | 5,130 | 5,130 | 5,010 | 5,050 | 1,000 | 5,050 |
| 2025-01-07 | 5,220 | 5,220 | 5,100 | 5,130 | 2,100 | 5,130 |
| 2025-01-06 | 5,130 | 5,270 | 5,130 | 5,270 | 1,400 | 5,270 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株