4685 (株)菱友システムズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,455 | 3,700 | 3,450 | 3,700 | 7,200 | 3,700 |
| 2024-04-25 | 3,510 | 3,510 | 3,450 | 3,505 | 4,100 | 3,505 |
| 2024-04-24 | 3,390 | 3,445 | 3,390 | 3,445 | 2,300 | 3,445 |
| 2024-04-23 | 3,385 | 3,385 | 3,355 | 3,355 | 700 | 3,355 |
| 2024-04-22 | 3,380 | 3,380 | 3,310 | 3,330 | 500 | 3,330 |
| 2024-04-19 | 3,385 | 3,385 | 3,300 | 3,300 | 2,600 | 3,300 |
| 2024-04-18 | 3,385 | 3,385 | 3,360 | 3,360 | 400 | 3,360 |
| 2024-04-17 | 3,340 | 3,395 | 3,325 | 3,330 | 5,200 | 3,330 |
| 2024-04-16 | 3,415 | 3,415 | 3,300 | 3,340 | 1,600 | 3,340 |
| 2024-04-15 | 3,475 | 3,475 | 3,405 | 3,410 | 1,700 | 3,410 |
| 2024-04-12 | 3,455 | 3,475 | 3,420 | 3,475 | 900 | 3,475 |
| 2024-04-11 | 3,410 | 3,460 | 3,410 | 3,455 | 2,800 | 3,455 |
| 2024-04-10 | 3,285 | 3,450 | 3,285 | 3,450 | 1,700 | 3,450 |
| 2024-04-09 | 3,265 | 3,290 | 3,265 | 3,285 | 2,400 | 3,285 |
| 2024-04-08 | 3,270 | 3,270 | 3,260 | 3,260 | 800 | 3,260 |
| 2024-04-05 | 3,320 | 3,320 | 3,250 | 3,255 | 2,300 | 3,255 |
| 2024-04-04 | 3,360 | 3,360 | 3,325 | 3,360 | 800 | 3,360 |
| 2024-04-03 | 3,345 | 3,390 | 3,320 | 3,360 | 1,500 | 3,360 |
| 2024-04-02 | 3,500 | 3,500 | 3,390 | 3,390 | 2,300 | 3,390 |
| 2024-04-01 | 3,505 | 3,505 | 3,500 | 3,500 | 900 | 3,500 |
| 2024-03-29 | 3,530 | 3,555 | 3,525 | 3,525 | 700 | 3,525 |
| 2024-03-28 | 3,590 | 3,590 | 3,525 | 3,540 | 1,900 | 3,540 |
| 2024-03-27 | 3,585 | 3,620 | 3,580 | 3,590 | 4,400 | 3,590 |
| 2024-03-26 | 3,575 | 3,590 | 3,565 | 3,570 | 3,600 | 3,570 |
| 2024-03-25 | 3,575 | 3,575 | 3,550 | 3,575 | 3,500 | 3,575 |
| 2024-03-22 | 3,550 | 3,565 | 3,510 | 3,565 | 1,800 | 3,565 |
| 2024-03-21 | 3,615 | 3,615 | 3,440 | 3,540 | 9,700 | 3,540 |
| 2024-03-19 | 3,600 | 3,615 | 3,595 | 3,615 | 1,800 | 3,615 |
| 2024-03-18 | 3,595 | 3,600 | 3,560 | 3,590 | 4,600 | 3,590 |
| 2024-03-15 | 3,610 | 3,620 | 3,610 | 3,620 | 500 | 3,620 |
| 2024-03-14 | 3,630 | 3,630 | 3,600 | 3,610 | 800 | 3,610 |
| 2024-03-13 | 3,670 | 3,670 | 3,630 | 3,630 | 1,400 | 3,630 |
| 2024-03-12 | 3,700 | 3,700 | 3,625 | 3,650 | 3,200 | 3,650 |
| 2024-03-11 | 3,715 | 3,715 | 3,700 | 3,700 | 1,300 | 3,700 |
| 2024-03-08 | 3,740 | 3,785 | 3,705 | 3,785 | 1,400 | 3,785 |
| 2024-03-07 | 3,780 | 3,780 | 3,750 | 3,750 | 1,700 | 3,750 |
| 2024-03-06 | 3,855 | 3,885 | 3,700 | 3,745 | 9,800 | 3,745 |
| 2024-03-05 | 3,775 | 3,835 | 3,775 | 3,835 | 1,500 | 3,835 |
| 2024-03-04 | 3,765 | 3,830 | 3,765 | 3,775 | 2,500 | 3,775 |
| 2024-03-01 | 3,770 | 3,835 | 3,765 | 3,835 | 1,300 | 3,835 |
| 2024-02-29 | 3,800 | 3,820 | 3,740 | 3,820 | 3,300 | 3,820 |
| 2024-02-28 | 3,825 | 3,830 | 3,800 | 3,805 | 900 | 3,805 |
| 2024-02-27 | 3,845 | 3,845 | 3,780 | 3,825 | 1,200 | 3,825 |
| 2024-02-26 | 3,775 | 3,830 | 3,760 | 3,830 | 1,300 | 3,830 |
| 2024-02-22 | 3,780 | 3,860 | 3,780 | 3,795 | 2,400 | 3,795 |
| 2024-02-21 | 3,790 | 3,850 | 3,790 | 3,850 | 1,300 | 3,850 |
| 2024-02-20 | 3,875 | 3,875 | 3,800 | 3,815 | 1,100 | 3,815 |
| 2024-02-19 | 3,930 | 3,930 | 3,805 | 3,865 | 3,200 | 3,865 |
| 2024-02-16 | 3,825 | 3,925 | 3,825 | 3,850 | 6,000 | 3,850 |
| 2024-02-15 | 3,760 | 3,880 | 3,720 | 3,805 | 4,800 | 3,805 |
| 2024-02-14 | 3,745 | 3,795 | 3,700 | 3,715 | 1,700 | 3,715 |
| 2024-02-13 | 3,665 | 3,780 | 3,620 | 3,770 | 3,500 | 3,770 |
| 2024-02-09 | 3,705 | 3,770 | 3,705 | 3,705 | 1,500 | 3,705 |
| 2024-02-08 | 3,775 | 3,775 | 3,720 | 3,740 | 4,300 | 3,740 |
| 2024-02-07 | 3,830 | 3,830 | 3,745 | 3,765 | 3,400 | 3,765 |
| 2024-02-06 | 3,735 | 3,855 | 3,710 | 3,850 | 5,100 | 3,850 |
| 2024-02-05 | 3,805 | 3,820 | 3,675 | 3,735 | 11,400 | 3,735 |
| 2024-02-02 | 3,975 | 3,975 | 3,770 | 3,875 | 10,500 | 3,875 |
| 2024-02-01 | 3,980 | 3,990 | 3,720 | 3,895 | 42,900 | 3,895 |
| 2024-01-31 | 3,300 | 3,395 | 3,220 | 3,370 | 6,600 | 3,370 |
| 2024-01-30 | 3,230 | 3,300 | 3,230 | 3,300 | 2,600 | 3,300 |
| 2024-01-29 | 3,245 | 3,255 | 3,215 | 3,225 | 1,200 | 3,225 |
| 2024-01-26 | 3,250 | 3,250 | 3,245 | 3,245 | 600 | 3,245 |
| 2024-01-25 | 3,300 | 3,300 | 3,250 | 3,250 | 3,200 | 3,250 |
| 2024-01-24 | 3,300 | 3,300 | 3,265 | 3,300 | 1,200 | 3,300 |
| 2024-01-23 | 3,290 | 3,310 | 3,290 | 3,310 | 1,100 | 3,310 |
| 2024-01-22 | 3,320 | 3,325 | 3,295 | 3,305 | 600 | 3,305 |
| 2024-01-19 | 3,170 | 3,235 | 3,170 | 3,215 | 2,100 | 3,215 |
| 2024-01-18 | 3,315 | 3,315 | 3,150 | 3,155 | 3,600 | 3,155 |
| 2024-01-17 | 3,330 | 3,330 | 3,285 | 3,315 | 1,700 | 3,315 |
| 2024-01-16 | 3,330 | 3,380 | 3,315 | 3,345 | 1,300 | 3,345 |
| 2024-01-15 | 3,380 | 3,410 | 3,270 | 3,355 | 3,400 | 3,355 |
| 2024-01-12 | 3,380 | 3,450 | 3,380 | 3,380 | 1,100 | 3,380 |
| 2024-01-11 | 3,315 | 3,470 | 3,235 | 3,450 | 5,600 | 3,450 |
| 2024-01-10 | 3,680 | 3,680 | 3,270 | 3,385 | 17,200 | 3,385 |
| 2024-01-09 | 3,310 | 3,395 | 3,135 | 3,330 | 26,800 | 3,330 |
| 2024-01-05 | 2,940 | 3,000 | 2,872 | 2,980 | 12,700 | 2,980 |
| 2024-01-04 | 2,819 | 2,840 | 2,790 | 2,790 | 2,400 | 2,790 |
分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株
