1. HOME >
  2. 株価時系列 >
  3. 4685 >
  4. 2019年

4685 (株)菱友システムズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---8,980-1,796
2019-12-27---8,980-1,796
2019-12-268,9908,9908,9808,9802001,796
2019-12-258,9008,9908,9008,9901,2001,798
2019-12-248,8408,8408,8408,8402001,768
2019-12-238,8308,8308,8308,8302001,766
2019-12-20---8,830-1,766
2019-12-198,8108,8308,8108,8302001,766
2019-12-188,9108,9108,8108,8105001,762
2019-12-17---8,760-1,752
2019-12-168,7008,8808,7008,7608001,752
2019-12-138,4808,5408,4808,5402001,708
2019-12-128,4608,4608,4108,4504001,690
2019-12-11---8,560-1,712
2019-12-10---8,560-1,712
2019-12-098,5608,5608,5608,5601001,712
2019-12-068,4508,4508,4108,4102001,682
2019-12-05---8,510-1,702
2019-12-04---8,510-1,702
2019-12-038,5008,5108,5008,5101,2001,702
2019-12-028,6608,6608,5008,5301,0001,706
2019-11-298,3608,3608,3608,3603001,672
2019-11-288,3608,3608,3608,3601001,672
2019-11-278,3608,3608,3608,3602001,672
2019-11-268,4008,4008,2508,2503001,650
2019-11-258,4608,4608,4608,4604001,692
2019-11-228,3608,3608,3108,3104001,662
2019-11-21---8,230-1,646
2019-11-208,2308,2308,2308,2301001,646
2019-11-198,3908,5508,3008,3009001,660
2019-11-18---8,280-1,656
2019-11-158,2808,2808,2808,2802001,656
2019-11-14---8,300-1,660
2019-11-13---8,300-1,660
2019-11-12---8,300-1,660
2019-11-118,3408,4808,3008,3006001,660
2019-11-088,3508,3908,3508,3902001,678
2019-11-078,4008,4008,3308,3304001,666
2019-11-068,4008,4708,3208,3301,9001,666
2019-11-058,5508,5508,5508,5501001,710
2019-11-01---8,520-1,704
2019-10-318,5208,5208,5208,5201001,704
2019-10-308,5208,5208,5208,5202001,704
2019-10-298,4208,4908,4208,4905001,698
2019-10-288,5908,5908,5208,5206001,704
2019-10-258,6108,6108,3308,4101,8001,682
2019-10-248,2408,3108,2408,3104001,662
2019-10-238,1408,1408,1408,1401001,628
2019-10-218,0908,2408,0908,0901,2001,618
2019-10-188,2208,2208,0808,0808001,616
2019-10-178,0408,0708,0408,0702001,614
2019-10-16---8,050-1,610
2019-10-157,9608,0507,9608,0503001,610
2019-10-11---8,010-1,602
2019-10-108,0108,0108,0108,0103001,602
2019-10-09---8,010-1,602
2019-10-088,0108,0108,0108,0105001,602
2019-10-07---7,950-1,590
2019-10-047,9507,9507,9507,9502,8001,590
2019-10-038,1008,1007,9507,9509001,590
2019-10-028,1008,1008,1008,1001001,620
2019-10-01---8,100-1,620
2019-09-308,1008,1008,1008,1001001,620
2019-09-277,9807,9807,9507,9501,1001,590
2019-09-268,0708,1007,9807,9801,0001,596
2019-09-258,4908,4908,0608,0602,9001,612
2019-09-248,2008,2008,2008,2001001,640
2019-09-20---8,200-1,640
2019-09-198,1208,2008,1208,2006001,640
2019-09-188,4808,4808,1208,1201,0001,624
2019-09-17---8,200-1,640
2019-09-13---8,200-1,640
2019-09-12---8,200-1,640
2019-09-118,2008,2008,2008,2001001,640
2019-09-108,2308,2908,2008,2001,4001,640
2019-09-098,3208,5008,2408,5009001,700
2019-09-06---8,450-1,690
2019-09-05---8,450-1,690
2019-09-048,4108,4608,4108,4506001,690
2019-09-038,7008,7108,7008,7102001,742
2019-09-02---8,250-1,650
2019-08-308,1908,2508,1908,2501,6001,650
2019-08-298,2008,2008,2008,2004001,640
2019-08-28---8,330-1,666
2019-08-27---8,330-1,666
2019-08-268,3308,3308,3308,3303001,666
2019-08-238,6908,6908,3308,3308001,666
2019-08-228,8108,8108,6108,6101,0001,722
2019-08-219,1809,1808,9608,9604001,792
2019-08-209,0309,3309,0309,3301,1001,866
2019-08-199,1509,1509,0409,0405001,808
2019-08-169,0609,1609,0009,0503,6001,810
2019-08-158,4308,7708,4308,7603,5001,752
2019-08-148,5808,5808,3808,5503,9001,710
2019-08-138,2608,2808,2608,2802001,656
2019-08-098,1508,2008,1508,2001,0001,640
2019-08-088,1008,1008,1008,1006001,620
2019-08-078,0508,0508,0508,0501001,610
2019-08-067,8408,0407,8408,0101,5001,602
2019-08-057,9107,9107,9107,9103001,582
2019-08-027,9607,9707,8407,9703001,594
2019-08-01---7,960-1,592
2019-07-317,9607,9607,9607,9603001,592
2019-07-307,9207,9207,9007,9005001,580
2019-07-297,9007,9207,9007,9209001,584
2019-07-267,6107,6107,6107,6101001,522
2019-07-257,4907,5007,4907,5001,0001,500
2019-07-247,5007,5007,5007,5001001,500
2019-07-23---7,410-1,482
2019-07-227,5007,5007,4107,4105001,482
2019-07-197,4407,4807,4407,4803001,496
2019-07-187,6007,6007,4507,4503001,490
2019-07-177,4507,4907,4507,4906001,498
2019-07-167,5807,5807,4507,4502001,490
2019-07-127,6607,6607,6507,6502001,530
2019-07-11---7,650-1,530
2019-07-107,6507,6507,6507,6501001,530
2019-07-097,4607,6107,4607,6106001,522
2019-07-08---7,610-1,522
2019-07-057,5907,6107,5907,6101,6001,522
2019-07-047,4907,6007,4907,6006001,520
2019-07-037,6107,6107,5107,6007001,520
2019-07-027,5907,5907,5907,5903001,518
2019-07-017,6007,6007,4807,5904001,518
2019-06-287,5507,5507,5207,5202001,504
2019-06-277,5507,5507,5507,5503001,510
2019-06-267,4907,5007,4507,5003001,500
2019-06-257,5507,5507,5107,5105001,502
2019-06-247,6007,6007,5507,5505001,510
2019-06-21---7,450-1,490
2019-06-20---7,450-1,490
2019-06-197,4007,5407,4007,4505001,490
2019-06-187,5407,5407,5407,5401001,508
2019-06-17---7,410-1,482
2019-06-147,4107,4107,4107,4101001,482
2019-06-13---7,400-1,480
2019-06-12---7,400-1,480
2019-06-117,4007,4007,4007,4003001,480
2019-06-107,5007,5507,5007,5504001,510
2019-06-07---7,550-1,510
2019-06-06---7,550-1,510
2019-06-057,4507,5507,4507,5502001,510
2019-06-047,7607,7607,5507,5903001,518
2019-06-037,6107,6107,6107,6101001,522
2019-05-31---7,680-1,536
2019-05-30---7,680-1,536
2019-05-29---7,680-1,536
2019-05-28---7,680-1,536
2019-05-277,6807,6807,6807,6802001,536
2019-05-247,6807,6807,6707,6706001,534
2019-05-237,5907,5907,5907,5901001,518
2019-05-227,6907,6907,5407,5402001,508
2019-05-217,5507,6907,5107,6907001,538
2019-05-207,5607,5707,5607,5702001,514
2019-05-17---7,560-1,512
2019-05-167,4307,5607,4307,5602001,512
2019-05-157,4507,4507,4507,4501001,490
2019-05-14---7,500-1,500
2019-05-137,5507,5507,5007,5006001,500
2019-05-107,7507,7507,5607,5604001,512
2019-05-09---7,740-1,548
2019-05-087,7507,7607,7407,7401,2001,548
2019-05-077,7507,7507,7407,7501,7001,550
2019-04-26---7,750-1,550
2019-04-257,6007,7507,6007,7501,2001,550
2019-04-247,5107,7507,5107,7508001,550
2019-04-237,6407,6407,5407,6203001,524
2019-04-22---7,670-1,534
2019-04-197,6307,6707,6307,6708001,534
2019-04-187,8507,9907,6107,6103001,522
2019-04-17---7,700-1,540
2019-04-16---7,700-1,540
2019-04-157,7007,7007,7007,7001001,540
2019-04-12---7,820-1,564
2019-04-11---7,820-1,564
2019-04-107,8207,8207,8207,8201001,564
2019-04-097,6507,6707,5107,6708001,534
2019-04-087,7507,7507,6807,7104001,542
2019-04-05---8,010-1,602
2019-04-04---8,010-1,602
2019-04-038,0208,4508,0008,0102,4001,602
2019-04-028,0608,1108,0608,1006001,620
2019-04-018,0908,0908,0508,0601,3001,612
2019-03-298,2808,3907,8008,0909,9001,618
2019-03-287,2407,3807,2307,3801,4001,476
2019-03-277,2607,2607,2507,2504001,450
2019-03-267,3007,3107,3007,3002,1001,460
2019-03-257,6007,6007,6007,6005001,520
2019-03-227,6007,6007,6007,6001001,520
2019-03-207,5107,5107,5107,5101001,502
2019-03-197,6507,6507,5107,6503001,530
2019-03-187,5407,6507,5407,6502001,530
2019-03-15---7,500-1,500
2019-03-147,5007,5007,5007,5003001,500
2019-03-137,3007,3307,2807,3306001,466
2019-03-12---7,300-1,460
2019-03-11---7,300-1,460
2019-03-087,3007,3007,3007,3002001,460
2019-03-07---7,380-1,476
2019-03-067,3807,3907,3807,3803001,476
2019-03-057,4107,4107,3807,3803001,476
2019-03-047,6407,6407,6407,6401001,528
2019-03-017,6407,6407,6407,6402001,528
2019-02-28---7,650-1,530
2019-02-277,6507,6507,6507,6501001,530
2019-02-26---7,800-1,560
2019-02-257,8007,8007,8007,8004001,560
2019-02-227,6607,6607,6507,6502001,530
2019-02-217,5007,6507,5007,6502001,530
2019-02-207,3807,4107,3807,3806001,476
2019-02-197,3807,3807,3807,3801001,476
2019-02-18---7,160-1,432
2019-02-157,1707,1707,1607,1604001,432
2019-02-14---7,300-1,460
2019-02-137,2907,3007,2907,3004001,460
2019-02-127,4007,4007,4007,4001001,480
2019-02-08---7,250-1,450
2019-02-077,2507,2507,2507,2501001,450
2019-02-06---7,150-1,430
2019-02-057,1107,1607,1107,1505001,430
2019-02-047,2207,2207,1107,1205001,424
2019-02-017,0707,1607,0207,1101,1001,422
2019-01-31---7,220-1,444
2019-01-30---7,220-1,444
2019-01-297,1107,2207,1107,2202001,444
2019-01-287,1107,1107,1107,1101001,422
2019-01-257,1007,1107,0907,1101,1001,422
2019-01-247,1107,1107,1107,1101001,422
2019-01-237,1207,1507,1107,1107001,422
2019-01-22---7,270-1,454
2019-01-217,2707,2907,2707,2706001,454
2019-01-187,4007,4207,4007,4204001,484
2019-01-17---7,450-1,490
2019-01-16---7,450-1,490
2019-01-15---7,450-1,490
2019-01-11---7,450-1,490
2019-01-10---7,450-1,490
2019-01-09---7,450-1,490
2019-01-08---7,450-1,490
2019-01-077,4507,4507,4507,4501001,490
2019-01-046,6506,9006,6506,9006001,380

分割・併合履歴 ： [2020-12-29]1株→5株 [2017-09-27]1株→0.2株