4685 (株)菱友システムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,808	2,808	2,759	2,790	1,000	2,790
2023-12-28	2,758	2,840	2,758	2,801	1,300	2,801
2023-12-27	-	-	-	2,800	-	2,800
2023-12-26	2,828	2,828	2,800	2,800	900	2,800
2023-12-25	2,820	2,830	2,770	2,830	3,000	2,830
2023-12-22	2,788	2,805	2,788	2,805	600	2,805
2023-12-21	2,775	2,779	2,755	2,779	1,000	2,779
2023-12-20	2,800	2,846	2,787	2,801	1,700	2,801
2023-12-19	2,790	2,790	2,771	2,771	800	2,771
2023-12-18	2,752	2,756	2,716	2,745	2,000	2,745
2023-12-15	2,808	2,818	2,767	2,767	800	2,767
2023-12-14	2,810	2,810	2,780	2,780	300	2,780
2023-12-13	2,780	2,780	2,780	2,780	200	2,780
2023-12-12	2,767	2,839	2,767	2,767	1,100	2,767
2023-12-11	2,868	2,875	2,817	2,817	700	2,817
2023-12-08	2,750	2,789	2,745	2,789	500	2,789
2023-12-07	2,806	2,811	2,759	2,770	1,300	2,770
2023-12-06	2,856	2,856	2,806	2,806	300	2,806
2023-12-05	2,871	2,871	2,807	2,807	1,100	2,807
2023-12-04	2,907	2,907	2,836	2,871	3,000	2,871
2023-12-01	2,780	2,807	2,768	2,807	3,300	2,807
2023-11-30	2,710	2,735	2,710	2,735	2,000	2,735
2023-11-29	2,694	2,700	2,690	2,700	1,300	2,700
2023-11-28	2,670	2,686	2,668	2,680	1,000	2,680
2023-11-27	2,680	2,695	2,670	2,670	2,900	2,670
2023-11-24	2,632	2,675	2,632	2,672	4,800	2,672
2023-11-22	2,612	2,620	2,612	2,617	1,600	2,617
2023-11-21	2,600	2,608	2,600	2,604	400	2,604
2023-11-20	2,600	2,605	2,600	2,600	800	2,600
2023-11-17	2,610	2,610	2,577	2,580	1,800	2,580
2023-11-16	2,575	2,575	2,575	2,575	200	2,575
2023-11-15	2,592	2,592	2,575	2,575	1,000	2,575
2023-11-14	2,581	2,581	2,572	2,572	400	2,572
2023-11-13	2,580	2,599	2,580	2,581	900	2,581
2023-11-10	2,590	2,590	2,590	2,590	200	2,590
2023-11-09	2,554	2,595	2,550	2,595	1,300	2,595
2023-11-08	2,615	2,615	2,551	2,551	600	2,551
2023-11-07	2,615	2,615	2,600	2,600	900	2,600
2023-11-06	2,625	2,625	2,615	2,615	500	2,615
2023-11-02	2,625	2,625	2,612	2,612	400	2,612
2023-11-01	2,645	2,645	2,619	2,619	700	2,619
2023-10-31	2,613	2,627	2,600	2,627	1,300	2,627
2023-10-30	2,658	2,658	2,615	2,648	600	2,648
2023-10-27	2,598	2,685	2,598	2,650	7,000	2,650
2023-10-26	2,547	2,548	2,531	2,548	900	2,548
2023-10-25	2,498	2,548	2,498	2,547	2,500	2,547
2023-10-24	2,515	2,515	2,461	2,470	2,700	2,470
2023-10-23	2,509	2,510	2,508	2,510	900	2,510
2023-10-20	2,526	2,526	2,502	2,502	400	2,502
2023-10-19	2,511	2,516	2,511	2,516	400	2,516
2023-10-18	2,504	2,516	2,504	2,516	4,700	2,516
2023-10-17	2,495	2,514	2,495	2,504	900	2,504
2023-10-16	2,512	2,513	2,487	2,495	800	2,495
2023-10-13	2,536	2,536	2,536	2,536	100	2,536
2023-10-12	2,538	2,538	2,538	2,538	200	2,538
2023-10-11	2,546	2,563	2,511	2,511	1,600	2,511
2023-10-10	2,486	2,529	2,486	2,529	2,000	2,529
2023-10-06	2,512	2,512	2,506	2,506	300	2,506
2023-10-05	-	-	-	2,512	-	2,512
2023-10-04	2,550	2,557	2,512	2,512	1,800	2,512
2023-10-03	2,585	2,585	2,584	2,584	400	2,584
2023-10-02	2,575	2,585	2,560	2,585	2,900	2,585
2023-09-29	2,605	2,605	2,562	2,574	900	2,574
2023-09-28	2,619	2,620	2,580	2,619	1,200	2,619
2023-09-27	2,624	2,630	2,595	2,621	1,000	2,621
2023-09-26	2,592	2,625	2,591	2,625	2,000	2,625
2023-09-25	2,627	2,627	2,617	2,619	2,100	2,619
2023-09-22	2,556	2,585	2,556	2,580	700	2,580
2023-09-21	2,587	2,587	2,542	2,542	1,300	2,542
2023-09-20	2,590	2,591	2,590	2,591	400	2,591
2023-09-19	2,561	2,581	2,561	2,581	2,200	2,581
2023-09-15	2,576	2,600	2,561	2,561	5,200	2,561
2023-09-14	2,578	2,578	2,551	2,575	2,400	2,575
2023-09-13	2,581	2,581	2,581	2,581	100	2,581
2023-09-12	2,553	2,580	2,535	2,580	1,200	2,580
2023-09-11	2,531	2,548	2,527	2,548	800	2,548
2023-09-08	2,555	2,556	2,527	2,527	1,400	2,527
2023-09-07	2,566	2,630	2,550	2,555	3,300	2,555
2023-09-06	2,590	2,629	2,550	2,553	2,200	2,553
2023-09-05	2,523	2,550	2,523	2,550	400	2,550
2023-09-04	2,548	2,574	2,510	2,529	1,400	2,529
2023-09-01	2,510	2,542	2,504	2,542	1,300	2,542
2023-08-31	2,504	2,534	2,501	2,515	900	2,515
2023-08-30	2,451	2,504	2,451	2,504	1,100	2,504
2023-08-29	2,462	2,477	2,424	2,466	2,500	2,466
2023-08-28	2,472	2,474	2,463	2,463	1,200	2,463
2023-08-25	2,406	2,428	2,394	2,428	4,900	2,428
2023-08-24	2,425	2,434	2,393	2,407	8,400	2,407
2023-08-23	2,447	2,447	2,425	2,440	3,200	2,440
2023-08-22	2,519	2,519	2,409	2,446	5,000	2,446
2023-08-21	2,497	2,507	2,490	2,504	2,700	2,504
2023-08-18	2,677	2,678	2,454	2,480	6,300	2,480
2023-08-17	2,735	2,735	2,625	2,629	15,200	2,629
2023-08-16	2,720	2,730	2,696	2,730	18,600	2,730
2023-08-15	2,680	2,719	2,640	2,685	22,200	2,685
2023-08-14	2,613	2,628	2,558	2,584	5,700	2,584
2023-08-10	2,632	2,680	2,632	2,680	2,500	2,680
2023-08-09	2,635	2,638	2,625	2,632	2,200	2,632
2023-08-08	2,645	2,645	2,626	2,629	3,600	2,629
2023-08-07	2,621	2,650	2,612	2,641	2,800	2,641
2023-08-04	2,566	2,602	2,566	2,600	1,500	2,600
2023-08-03	2,603	2,603	2,557	2,563	3,100	2,563
2023-08-02	2,622	2,657	2,612	2,615	3,000	2,615
2023-08-01	2,600	2,635	2,600	2,635	5,400	2,635
2023-07-31	2,592	2,619	2,592	2,600	1,300	2,600
2023-07-28	2,551	2,603	2,548	2,579	3,500	2,579
2023-07-27	2,531	2,605	2,500	2,605	7,600	2,605
2023-07-26	2,460	2,662	2,460	2,625	7,700	2,625
2023-07-25	2,445	2,465	2,445	2,465	3,800	2,465
2023-07-24	2,425	2,465	2,425	2,442	3,600	2,442
2023-07-21	2,380	2,404	2,380	2,387	2,400	2,387
2023-07-20	2,376	2,380	2,358	2,380	2,200	2,380
2023-07-19	2,343	2,397	2,339	2,355	3,100	2,355
2023-07-18	2,306	2,340	2,306	2,336	1,400	2,336
2023-07-14	2,280	2,306	2,277	2,306	2,000	2,306
2023-07-13	2,326	2,326	2,315	2,320	400	2,320
2023-07-12	2,303	2,335	2,303	2,326	500	2,326
2023-07-11	2,320	2,320	2,320	2,320	200	2,320
2023-07-10	2,304	2,324	2,304	2,320	400	2,320
2023-07-07	2,325	2,325	2,305	2,306	1,200	2,306
2023-07-06	2,335	2,335	2,335	2,335	100	2,335
2023-07-05	2,333	2,335	2,333	2,335	400	2,335
2023-07-04	2,348	2,363	2,340	2,340	1,700	2,340
2023-07-03	2,359	2,380	2,340	2,348	4,400	2,348
2023-06-30	2,343	2,343	2,334	2,340	2,700	2,340
2023-06-29	2,310	2,340	2,310	2,324	700	2,324
2023-06-28	2,313	2,320	2,301	2,301	1,000	2,301
2023-06-27	2,286	2,293	2,286	2,293	400	2,293
2023-06-26	2,285	2,285	2,285	2,285	200	2,285
2023-06-23	2,318	2,318	2,290	2,290	2,200	2,290
2023-06-22	2,300	2,313	2,300	2,310	700	2,310
2023-06-21	2,272	2,308	2,272	2,278	800	2,278
2023-06-20	2,319	2,320	2,261	2,273	2,800	2,273
2023-06-19	2,300	2,301	2,300	2,300	400	2,300
2023-06-16	2,300	2,320	2,280	2,300	1,000	2,300
2023-06-15	2,280	2,300	2,280	2,300	300	2,300
2023-06-14	2,300	2,310	2,281	2,281	1,800	2,281
2023-06-13	2,272	2,339	2,272	2,310	600	2,310
2023-06-12	2,270	2,270	2,259	2,259	400	2,259
2023-06-09	2,320	2,327	2,268	2,271	1,800	2,271
2023-06-08	2,320	2,320	2,320	2,320	100	2,320
2023-06-07	2,295	2,295	2,295	2,295	200	2,295
2023-06-06	2,343	2,349	2,286	2,295	2,400	2,295
2023-06-05	2,349	2,349	2,339	2,345	500	2,345
2023-06-02	2,330	2,349	2,300	2,339	900	2,339
2023-06-01	2,330	2,330	2,330	2,330	100	2,330
2023-05-31	2,300	2,325	2,280	2,325	1,400	2,325
2023-05-30	-	-	-	2,270	-	2,270
2023-05-29	-	-	-	2,270	-	2,270
2023-05-26	2,270	2,270	2,270	2,270	200	2,270
2023-05-25	2,318	2,320	2,318	2,318	2,900	2,318
2023-05-24	2,280	2,280	2,275	2,280	300	2,280
2023-05-23	2,312	2,312	2,273	2,278	1,200	2,278
2023-05-22	2,278	2,338	2,278	2,308	600	2,308
2023-05-19	2,286	2,286	2,271	2,271	500	2,271
2023-05-18	2,286	2,286	2,286	2,286	400	2,286
2023-05-17	2,270	2,280	2,260	2,260	1,100	2,260
2023-05-16	2,261	2,270	2,261	2,270	500	2,270
2023-05-15	2,260	2,260	2,250	2,259	400	2,259
2023-05-12	2,250	2,250	2,250	2,250	400	2,250
2023-05-11	2,240	2,250	2,240	2,250	900	2,250
2023-05-10	2,223	2,238	2,223	2,238	1,400	2,238
2023-05-09	2,259	2,260	2,243	2,243	2,000	2,243
2023-05-08	2,214	2,226	2,214	2,226	800	2,226
2023-05-02	2,246	2,256	2,206	2,250	1,600	2,250
2023-05-01	2,260	2,260	2,246	2,246	700	2,246
2023-04-28	2,250	2,250	2,235	2,245	2,100	2,245
2023-04-27	2,185	2,249	2,185	2,249	300	2,249
2023-04-26	2,250	2,250	2,204	2,204	500	2,204
2023-04-25	2,260	2,260	2,250	2,250	3,600	2,250
2023-04-24	2,220	2,243	2,202	2,243	4,700	2,243
2023-04-21	2,197	2,204	2,185	2,185	2,200	2,185
2023-04-20	2,164	2,166	2,164	2,166	500	2,166
2023-04-19	2,180	2,180	2,170	2,172	4,900	2,172
2023-04-18	2,145	2,235	2,145	2,170	2,400	2,170
2023-04-17	2,145	2,145	2,145	2,145	200	2,145
2023-04-14	2,145	2,145	2,145	2,145	400	2,145
2023-04-13	2,140	2,145	2,140	2,145	300	2,145
2023-04-12	2,147	2,147	2,147	2,147	100	2,147
2023-04-11	2,118	2,118	2,118	2,118	200	2,118
2023-04-10	2,140	2,147	2,112	2,118	1,200	2,118
2023-04-07	2,140	2,140	2,133	2,140	600	2,140
2023-04-06	2,150	2,150	2,135	2,135	200	2,135
2023-04-05	2,140	2,140	2,133	2,133	400	2,133
2023-04-04	2,127	2,140	2,127	2,140	1,200	2,140
2023-04-03	2,142	2,142	2,127	2,127	300	2,127
2023-03-31	2,150	2,150	2,116	2,150	2,200	2,150
2023-03-30	2,101	2,102	2,100	2,100	3,000	2,100
2023-03-29	2,130	2,130	2,110	2,110	300	2,110
2023-03-28	2,140	2,140	2,135	2,135	800	2,135
2023-03-27	2,140	2,140	2,140	2,140	100	2,140
2023-03-24	2,140	2,140	2,140	2,140	2,000	2,140
2023-03-23	2,139	2,155	2,139	2,155	500	2,155
2023-03-22	2,125	2,125	2,125	2,125	200	2,125
2023-03-20	2,115	2,115	2,103	2,106	800	2,106
2023-03-17	2,115	2,116	2,090	2,100	1,000	2,100
2023-03-16	2,110	2,115	2,110	2,115	600	2,115
2023-03-15	2,120	2,120	2,120	2,120	100	2,120
2023-03-14	2,130	2,148	2,100	2,148	2,800	2,148
2023-03-13	-	-	-	2,138	-	2,138
2023-03-10	2,130	2,147	2,130	2,138	600	2,138
2023-03-09	2,135	2,140	2,130	2,130	2,100	2,130
2023-03-08	2,136	2,138	2,135	2,135	1,700	2,135
2023-03-07	2,145	2,145	2,136	2,136	700	2,136
2023-03-06	2,139	2,144	2,139	2,139	600	2,139
2023-03-03	2,137	2,137	2,137	2,137	400	2,137
2023-03-02	2,142	2,147	2,137	2,140	600	2,140
2023-03-01	2,147	2,148	2,142	2,142	800	2,142
2023-02-28	2,144	2,149	2,144	2,149	300	2,149
2023-02-27	2,146	2,146	2,146	2,146	300	2,146
2023-02-24	2,147	2,148	2,147	2,148	2,400	2,148
2023-02-22	2,117	2,138	2,117	2,135	600	2,135
2023-02-21	2,131	2,131	2,105	2,111	1,400	2,111
2023-02-20	2,135	2,145	2,128	2,128	1,300	2,128
2023-02-17	2,130	2,147	2,125	2,125	1,000	2,125
2023-02-16	2,136	2,138	2,130	2,130	500	2,130
2023-02-15	2,113	2,130	2,113	2,130	1,000	2,130
2023-02-14	2,115	2,115	2,111	2,112	700	2,112
2023-02-13	2,112	2,112	2,111	2,111	200	2,111
2023-02-10	2,125	2,127	2,125	2,127	600	2,127
2023-02-09	2,125	2,125	2,125	2,125	400	2,125
2023-02-08	2,130	2,130	2,109	2,109	200	2,109
2023-02-07	2,112	2,120	2,112	2,120	700	2,120
2023-02-06	-	-	-	2,104	-	2,104
2023-02-03	2,125	2,125	2,073	2,104	3,200	2,104
2023-02-02	2,130	2,145	2,130	2,133	1,600	2,133
2023-02-01	2,150	2,172	2,130	2,141	2,700	2,141
2023-01-31	2,150	2,150	2,150	2,150	600	2,150
2023-01-30	2,140	2,149	2,130	2,135	1,300	2,135
2023-01-27	2,131	2,135	2,131	2,134	600	2,134
2023-01-26	2,135	2,135	2,135	2,135	100	2,135
2023-01-25	2,130	2,130	2,111	2,112	4,200	2,112
2023-01-24	2,133	2,133	2,115	2,130	2,100	2,130
2023-01-23	2,177	2,177	2,129	2,133	600	2,133
2023-01-20	2,139	2,140	2,116	2,116	2,100	2,116
2023-01-19	2,135	2,135	2,135	2,135	300	2,135
2023-01-18	2,135	2,135	2,135	2,135	100	2,135
2023-01-17	-	-	-	2,112	-	2,112
2023-01-16	-	-	-	2,112	-	2,112
2023-01-13	2,125	2,125	2,111	2,112	600	2,112
2023-01-12	2,121	2,121	2,117	2,117	300	2,117
2023-01-11	-	-	-	2,116	-	2,116
2023-01-10	2,136	2,136	2,116	2,116	1,300	2,116
2023-01-06	2,130	2,130	2,094	2,095	5,700	2,095
2023-01-05	2,127	2,127	2,121	2,122	2,000	2,122
2023-01-04	2,153	2,153	2,122	2,130	1,200	2,130

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4685 (株)菱友システムズ の時系列データ [2023年度]

4685 (株)菱友システムズの時系列データ [2023年度]