2,834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) |
|---|---|---|---|---|---|---|
| 2025/07/25 | 6,930.0 | 6,990.0 | 6,830.0 | 6,880.0 | 3,440.0 | 24,400 |
| 2025/07/24 | 6,760.0 | 6,940.0 | 6,740.0 | 6,920.0 | 3,460.0 | 33,000 |
| 2025/07/23 | 6,780.0 | 6,840.0 | 6,660.0 | 6,710.0 | 3,355.0 | 34,700 |
| 2025/07/22 | 6,690.0 | 6,810.0 | 6,640.0 | 6,760.0 | 3,380.0 | 30,200 |
| 2025/07/18 | 6,840.0 | 6,850.0 | 6,670.0 | 6,690.0 | 3,345.0 | 23,800 |
| 2025/07/17 | 6,780.0 | 6,880.0 | 6,740.0 | 6,820.0 | 3,410.0 | 21,500 |
| 2025/07/16 | 6,790.0 | 6,890.0 | 6,690.0 | 6,790.0 | 3,395.0 | 30,000 |
| 2025/07/15 | 6,940.0 | 7,050.0 | 6,740.0 | 6,800.0 | 3,400.0 | 40,700 |
| 2025/07/14 | 6,830.0 | 6,920.0 | 6,750.0 | 6,840.0 | 3,420.0 | 41,100 |
| 2025/07/11 | 6,970.0 | 6,980.0 | 6,720.0 | 6,790.0 | 3,395.0 | 42,400 |
| 2025/07/10 | 6,990.0 | 7,000.0 | 6,820.0 | 6,880.0 | 3,440.0 | 19,100 |
| 2025/07/09 | 7,190.0 | 7,190.0 | 6,930.0 | 7,020.0 | 3,510.0 | 40,500 |
| 2025/07/08 | 7,160.0 | 7,230.0 | 7,100.0 | 7,100.0 | 3,550.0 | 16,400 |
| 2025/07/07 | 7,130.0 | 7,250.0 | 7,070.0 | 7,160.0 | 3,580.0 | 30,400 |
| 2025/07/04 | 7,380.0 | 7,480.0 | 7,200.0 | 7,220.0 | 3,610.0 | 36,200 |
| 2025/07/03 | 7,520.0 | 7,560.0 | 7,260.0 | 7,310.0 | 3,655.0 | 50,800 |
| 2025/07/02 | 7,700.0 | 7,730.0 | 7,460.0 | 7,510.0 | 3,755.0 | 59,200 |
| 2025/07/01 | 7,560.0 | 7,730.0 | 7,450.0 | 7,690.0 | 3,845.0 | 40,700 |
| 2025/06/30 | 7,800.0 | 7,950.0 | 7,600.0 | 7,670.0 | 3,835.0 | 54,200 |
| 2025/06/27 | 7,650.0 | 7,690.0 | 7,460.0 | 7,590.0 | 3,795.0 | 49,100 |
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。
