1. HOME >
  2. 株価時系列 >
  3. 4685 >
  4. 2021年

4685 (株)菱友システムズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,1752,2102,1752,2001,8002,200
2021-12-292,1712,1832,1712,1757002,175
2021-12-282,2052,2082,1702,1706002,170
2021-12-272,2752,2752,1802,2181,7002,218
2021-12-242,2222,2592,1882,2264,1002,226
2021-12-232,2292,2552,2292,2553002,255
2021-12-222,2202,2202,2202,2201002,220
2021-12-212,2502,2592,2342,2341,1002,234
2021-12-202,2652,2862,2412,2415002,241
2021-12-172,2752,2752,2652,2652002,265
2021-12-16---2,253-2,253
2021-12-152,2532,2532,2532,2531002,253
2021-12-142,2532,2532,2532,2533002,253
2021-12-132,2332,3002,2182,3001,2002,300
2021-12-102,2072,2072,2072,2071002,207
2021-12-092,2082,2502,2082,2249002,224
2021-12-082,2102,2102,2062,2105002,210
2021-12-072,2212,2512,2022,2057002,205
2021-12-062,2492,2592,1522,2253,3002,225
2021-12-032,2632,2632,2482,2482,5002,248
2021-12-022,2402,2712,2232,2571,0002,257
2021-12-012,2502,2772,2502,2771,0002,277
2021-11-302,2582,2732,2472,2738002,273
2021-11-292,2172,2392,2152,2391,0002,239
2021-11-262,2182,2182,2182,2182002,218
2021-11-252,2442,2442,2322,2322,1002,232
2021-11-242,2352,2362,2352,2354002,235
2021-11-222,2422,2522,2312,2318002,231
2021-11-192,2462,2482,2392,2421,2002,242
2021-11-182,2562,2612,2562,2617002,261
2021-11-172,2752,2752,2602,2609002,260
2021-11-162,2572,2752,2202,2759002,275
2021-11-152,2612,2612,2572,2577002,257
2021-11-12---2,311-2,311
2021-11-11---2,311-2,311
2021-11-10---2,311-2,311
2021-11-092,3302,3402,2122,3111,9002,311
2021-11-082,3802,3802,3282,3283002,328
2021-11-05---2,330-2,330
2021-11-042,3302,3302,3302,3305002,330
2021-11-022,4492,4492,3212,3211,1002,321
2021-11-012,3982,4242,3982,4244002,424
2021-10-292,3852,3852,3852,3851002,385
2021-10-28---2,385-2,385
2021-10-272,3992,3992,3852,3851,2002,385
2021-10-262,3602,4102,3412,3414,6002,341
2021-10-252,4502,4502,3602,3602,1002,360
2021-10-222,4032,4032,4002,4004002,400
2021-10-212,3452,3502,3382,3503002,350
2021-10-202,2952,2952,2952,2951002,295
2021-10-192,3552,3552,2912,2914002,291
2021-10-182,2912,3052,2912,3052002,305
2021-10-152,2732,2732,2702,2703002,270
2021-10-142,2732,2732,2732,2731002,273
2021-10-132,2602,2742,2602,2743002,274
2021-10-122,2602,2602,2602,2602002,260
2021-10-112,3002,3002,2512,2706002,270
2021-10-082,3082,3082,2862,2864002,286
2021-10-072,3082,3082,3082,3081002,308
2021-10-062,2802,2852,2802,2833002,283
2021-10-052,2812,2982,2802,2801,3002,280
2021-10-042,3772,3772,3502,3505002,350
2021-10-012,3502,3502,3502,3503002,350
2021-09-302,4502,4502,4002,4004002,400
2021-09-292,3362,3742,3362,3744002,374
2021-09-282,4452,4502,3862,3861,1002,386
2021-09-272,4492,4492,4492,4491002,449
2021-09-242,4502,4502,4242,4272,8002,427
2021-09-222,4022,4392,4022,4102,7002,410
2021-09-212,3102,4832,3102,4832,2002,483
2021-09-172,3522,3602,3282,3601,2002,360
2021-09-162,3092,3502,3092,3501,1002,350
2021-09-152,2812,3442,2812,3096002,309
2021-09-142,3002,3522,2532,2905,4002,290
2021-09-132,2772,3732,2772,3736002,373
2021-09-102,2882,3772,2502,3772,3002,377
2021-09-092,3552,3552,2902,2901,1002,290
2021-09-082,3302,3622,3002,3606002,360
2021-09-072,3842,3842,3802,3803002,380
2021-09-062,3872,3872,3872,3871002,387
2021-09-032,3512,3972,3512,3735002,373
2021-09-022,3952,3952,3952,3953002,395
2021-09-012,3112,3542,3112,3453002,345
2021-08-31---2,361-2,361
2021-08-302,3622,3622,3132,3614002,361
2021-08-272,3782,3782,3782,3781002,378
2021-08-262,4102,4102,4102,4101002,410
2021-08-252,6642,6642,3502,4103,7002,410
2021-08-242,2352,2682,2352,2646002,264
2021-08-232,3002,3002,2312,2318002,231
2021-08-202,3202,3272,3002,3001,2002,300
2021-08-192,3432,3942,3412,3582,0002,358
2021-08-182,5392,5392,3822,3825002,382
2021-08-172,6892,6892,4392,4397002,439
2021-08-162,6962,6962,6172,68910,3002,689
2021-08-132,5872,5962,5352,59615,9002,596
2021-08-122,4692,4692,4212,43716,5002,437
2021-08-112,3062,3372,2932,3193,5002,319
2021-08-102,2842,3352,2842,3062,8002,306
2021-08-062,2142,2752,2142,2625,5002,262
2021-08-052,2062,2212,2002,2132,7002,213
2021-08-042,1412,2352,1412,2114,7002,211
2021-08-032,1482,1482,1402,1404002,140
2021-08-022,1102,1372,1092,1141,8002,114
2021-07-302,0932,0932,0552,0818002,081
2021-07-292,0962,0962,0862,0936002,093
2021-07-282,0652,0752,0652,0704002,070
2021-07-272,1002,1052,0522,0906002,090
2021-07-262,1002,1082,1002,1082002,108
2021-07-212,1342,1342,1342,1342,0002,134
2021-07-202,0752,1062,0752,1066002,106
2021-07-192,0812,0822,0562,0569002,056
2021-07-162,1102,1102,0602,0611,0002,061
2021-07-15---2,104-2,104
2021-07-142,0782,1042,0782,1044002,104
2021-07-132,0932,0932,0932,0932002,093
2021-07-122,0602,0622,0122,0504002,050
2021-07-09---2,050-2,050
2021-07-082,1122,1122,0502,0503002,050
2021-07-07---2,161-2,161
2021-07-062,2382,2382,1422,1613,6002,161
2021-07-052,1642,1642,1312,1522,9002,152
2021-07-022,1302,1302,1302,1308002,130
2021-07-012,1102,1152,1102,1153002,115
2021-06-302,1212,1212,1212,1215002,121
2021-06-292,1002,1302,0992,1201,8002,120
2021-06-282,0802,0802,0802,0801002,080
2021-06-252,0992,0992,0522,0712,3002,071
2021-06-242,0222,0492,0102,0491,2002,049
2021-06-232,0492,0512,0112,0221,2002,022
2021-06-222,0252,1112,0102,0102,9002,010
2021-06-211,9772,0171,9772,0167002,016
2021-06-182,0152,0212,0152,0214002,021
2021-06-172,0032,0152,0002,0151,2002,015
2021-06-162,0032,0032,0032,0031002,003
2021-06-151,9802,0031,8962,0032,0002,003
2021-06-142,0032,0032,0032,0032002,003
2021-06-112,0062,0061,9562,0036002,003
2021-06-102,0022,0072,0022,0073002,007
2021-06-092,0002,0071,9282,0072,7002,007
2021-06-08---2,002-2,002
2021-06-071,9942,0021,9942,0027002,002
2021-06-041,9702,0001,9702,0002,2002,000
2021-06-031,9701,9701,9701,9701001,970
2021-06-022,0012,0011,9621,9955001,995
2021-06-011,9962,0001,9861,9961,0001,996
2021-05-311,9601,9961,9601,9966001,996
2021-05-281,9451,9601,9451,9591,0001,959
2021-05-271,9401,9441,9211,9406001,940
2021-05-261,9451,9451,9401,9402001,940
2021-05-251,9451,9451,9451,9452,5001,945
2021-05-241,9161,9451,9161,9446001,944
2021-05-211,9051,9281,9051,9062,1001,906
2021-05-201,9141,9211,9051,9058001,905
2021-05-191,9111,9111,9111,9111001,911
2021-05-181,9451,9461,9061,9406001,940
2021-05-171,9031,9051,8841,9051,8001,905
2021-05-141,9081,9081,8941,8943001,894
2021-05-131,9151,9151,8861,9053,7001,905
2021-05-121,9211,9491,9101,9342,3001,934
2021-05-111,9191,9351,9151,9346001,934
2021-05-101,9291,9331,9111,9118001,911
2021-05-071,9381,9381,9301,9331,0001,933
2021-05-061,8981,9201,8981,9202,3001,920
2021-04-301,9271,9281,8961,9015,6001,901
2021-04-281,9061,9371,8951,9372,9001,937
2021-04-271,9301,9301,9061,9066,7001,906
2021-04-261,9451,9481,9211,9481,5001,948
2021-04-231,9741,9751,9411,9662,4001,966
2021-04-221,9401,9751,9251,9753,2001,975
2021-04-211,9501,9501,9191,9403,2001,940
2021-04-201,9961,9961,9801,9807001,980
2021-04-192,0052,0051,9961,9961,3001,996
2021-04-162,0052,0212,0052,0059002,005
2021-04-152,0012,0212,0012,0218002,021
2021-04-142,0252,0452,0252,0452002,045
2021-04-132,0402,0402,0302,0307002,030
2021-04-122,0492,0492,0352,0352002,035
2021-04-092,0262,0492,0262,0471,3002,047
2021-04-082,0502,0502,0342,0341,4002,034
2021-04-072,0252,0402,0252,0403002,040
2021-04-062,0312,0312,0252,0253002,025
2021-04-052,0492,0492,0302,0302002,030
2021-04-022,0792,0792,0312,0436002,043
2021-04-012,0352,0902,0352,0689002,068
2021-03-312,0502,0602,0502,0607002,060
2021-03-302,1412,1502,0802,0801,8002,080
2021-03-292,1982,2292,1862,1868002,186
2021-03-262,2412,2422,2302,2301,2002,230
2021-03-252,2422,2422,2012,2412,8002,241
2021-03-242,1962,2442,1962,2281,5002,228
2021-03-232,2392,2402,2102,2107002,210
2021-03-222,2102,2482,1892,2003,1002,200
2021-03-192,1572,2352,1572,2052,1002,205
2021-03-182,1502,1802,1502,1771,1002,177
2021-03-172,1072,1502,1062,1501,6002,150
2021-03-162,1502,1502,0862,0861,5002,086
2021-03-152,0482,1502,0482,1502,6002,150
2021-03-122,0002,0481,9762,0484,2002,048
2021-03-112,0262,0262,0262,0261002,026
2021-03-102,0272,0272,0272,0272002,027
2021-03-091,9881,9881,9871,9875001,987
2021-03-081,9812,0001,9811,9851,0001,985
2021-03-051,9601,9601,9031,9412,2001,941
2021-03-041,9831,9831,9831,9833001,983
2021-03-032,0112,0111,9962,0061,1002,006
2021-03-022,0482,0602,0022,0111,2002,011
2021-03-01---2,000-2,000
2021-02-262,0682,0682,0002,0002,5002,000
2021-02-252,0542,0542,0302,0302,4002,030
2021-02-242,0242,0602,0202,0462,1002,046
2021-02-222,0782,0782,0002,0193,0002,019
2021-02-192,0532,0702,0522,0521,8002,052
2021-02-182,1452,1502,0852,0858002,085
2021-02-17---2,095-2,095
2021-02-162,0802,1582,0632,0951,5002,095
2021-02-152,1202,1202,0902,1007002,100
2021-02-122,1182,1182,0212,0802,5002,080
2021-02-102,1352,1472,1202,1474002,147
2021-02-092,1592,1592,1352,1355002,135
2021-02-082,1552,2042,1412,1411,4002,141
2021-02-052,1762,2052,1762,2051,0002,205
2021-02-042,1662,1772,1462,1696002,169
2021-02-032,0912,1162,0812,1162,4002,116
2021-02-022,0892,0892,0702,0859002,085
2021-02-012,0702,0702,0302,0502,5002,050
2021-01-292,1252,1252,1002,1111,6002,111
2021-01-282,1052,2102,1052,1214,5002,121
2021-01-272,2852,2852,1382,2053,4002,205
2021-01-262,4132,4132,2202,3174,1002,317
2021-01-252,4992,4992,3012,3639,7002,363
2021-01-222,1002,2992,0752,2992,2002,299
2021-01-212,0402,0722,0302,0721,2002,072
2021-01-202,0122,0502,0102,0301,3002,030
2021-01-192,0372,0372,0102,0251,6002,025
2021-01-182,0102,0302,0102,0231,2002,023
2021-01-152,0232,0492,0022,0234,8002,023
2021-01-142,0392,0502,0122,0402,7002,040
2021-01-132,0202,0392,0022,0392,0002,039
2021-01-122,0202,0401,9902,0203,3002,020
2021-01-082,0072,0611,9552,0376,0002,037
2021-01-072,0202,0211,9552,0097,8002,009
2021-01-062,2202,2212,0412,04111,3002,041
2021-01-052,3342,3342,2032,2213,3002,221
2021-01-042,3882,3882,2002,3007,0002,300

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