2,784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) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 6,690.0 | 6,850.0 | 6,470.0 | 6,800.0 | 3,400.0 | 30,300 |
| 2025/04/01 | 7,140.0 | 7,140.0 | 6,420.0 | 6,500.0 | 3,250.0 | 77,400 |
| 2025/03/31 | 7,310.0 | 7,490.0 | 7,130.0 | 7,260.0 | 3,630.0 | 22,000 |
| 2025/03/28 | 7,390.0 | 7,770.0 | 7,350.0 | 7,640.0 | 3,820.0 | 22,900 |
| 2025/03/27 | 7,300.0 | 7,600.0 | 7,250.0 | 7,470.0 | 3,735.0 | 19,300 |
| 2025/03/26 | 7,540.0 | 7,570.0 | 7,330.0 | 7,440.0 | 3,720.0 | 19,400 |
| 2025/03/25 | 7,950.0 | 7,990.0 | 7,540.0 | 7,540.0 | 3,770.0 | 42,200 |
| 2025/03/24 | 7,480.0 | 8,000.0 | 7,330.0 | 7,870.0 | 3,935.0 | 119,700 |
| 2025/03/21 | 7,260.0 | 7,490.0 | 7,110.0 | 7,130.0 | 3,565.0 | 46,700 |
| 2025/03/19 | 7,230.0 | 7,520.0 | 6,990.0 | 7,040.0 | 3,520.0 | 74,400 |
| 2025/03/18 | 7,410.0 | 7,510.0 | 6,910.0 | 7,100.0 | 3,550.0 | 91,500 |
| 2025/03/17 | 6,210.0 | 6,910.0 | 6,210.0 | 6,910.0 | 3,455.0 | 69,400 |
| 2025/03/14 | 5,810.0 | 5,970.0 | 5,810.0 | 5,910.0 | 2,955.0 | 3,100 |
| 2025/03/13 | 6,000.0 | 6,110.0 | 5,880.0 | 5,880.0 | 2,940.0 | 19,800 |
| 2025/03/12 | 5,700.0 | 5,970.0 | 5,680.0 | 5,900.0 | 2,950.0 | 25,300 |
| 2025/03/11 | 5,870.0 | 5,880.0 | 5,700.0 | 5,860.0 | 2,930.0 | 14,200 |
| 2025/03/10 | 6,100.0 | 6,100.0 | 5,860.0 | 6,020.0 | 3,010.0 | 16,800 |
| 2025/03/07 | 6,410.0 | 6,440.0 | 6,200.0 | 6,200.0 | 3,100.0 | 19,700 |
| 2025/03/06 | 6,620.0 | 6,700.0 | 6,500.0 | 6,610.0 | 3,305.0 | 14,600 |
| 2025/03/05 | 6,650.0 | 6,650.0 | 6,340.0 | 6,520.0 | 3,260.0 | 15,600 |
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。
