2,566円
菱友システムズの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 6,810.0 | 7,020.0 | 6,620.0 | 6,880.0 | 3,440.0 | 10,000 |
| 2025/02/17 | 7,100.0 | 7,100.0 | 6,840.0 | 6,910.0 | 3,455.0 | 7,200 |
| 2025/02/14 | 7,340.0 | 7,590.0 | 7,150.0 | 7,170.0 | 3,585.0 | 20,900 |
| 2025/02/13 | 7,160.0 | 7,470.0 | 7,150.0 | 7,400.0 | 3,700.0 | 12,600 |
| 2025/02/12 | 7,010.0 | 7,260.0 | 6,770.0 | 7,240.0 | 3,620.0 | 19,500 |
| 2025/02/10 | 7,160.0 | 7,350.0 | 7,010.0 | 7,090.0 | 3,545.0 | 25,900 |
| 2025/02/07 | 6,870.0 | 6,920.0 | 6,710.0 | 6,920.0 | 3,460.0 | 12,500 |
| 2025/02/06 | 7,040.0 | 7,040.0 | 6,550.0 | 6,770.0 | 3,385.0 | 19,800 |
| 2025/02/05 | 6,820.0 | 6,910.0 | 6,420.0 | 6,860.0 | 3,430.0 | 29,200 |
| 2025/02/04 | 6,910.0 | 7,350.0 | 6,640.0 | 6,990.0 | 3,495.0 | 31,000 |
| 2025/02/03 | 6,350.0 | 6,780.0 | 6,120.0 | 6,610.0 | 3,305.0 | 40,200 |
| 2025/01/31 | 5,950.0 | 6,250.0 | 5,800.0 | 5,820.0 | 2,910.0 | 27,200 |
| 2025/01/30 | 5,860.0 | 6,050.0 | 5,850.0 | 6,000.0 | 3,000.0 | 16,100 |
| 2025/01/29 | 6,060.0 | 6,060.0 | 5,820.0 | 5,860.0 | 2,930.0 | 16,300 |
| 2025/01/28 | 5,870.0 | 6,210.0 | 5,760.0 | 6,180.0 | 3,090.0 | 20,600 |
| 2025/01/27 | 5,780.0 | 6,000.0 | 5,600.0 | 5,970.0 | 2,985.0 | 19,100 |
| 2025/01/24 | 5,610.0 | 5,990.0 | 5,610.0 | 5,980.0 | 2,990.0 | 21,500 |
| 2025/01/23 | 5,600.0 | 5,620.0 | 5,430.0 | 5,600.0 | 2,800.0 | 11,000 |
| 2025/01/22 | 5,380.0 | 5,650.0 | 5,370.0 | 5,600.0 | 2,800.0 | 10,500 |
| 2025/01/21 | 5,430.0 | 5,500.0 | 5,260.0 | 5,440.0 | 2,720.0 | 8,800 |
おすすめ条件でスクリーニングされた銘柄を見る
菱友システムズの取引履歴を振り返りませんか？
菱友システムズの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
