KabuInsight

菱友システムズ

4685
スタンダード/情報･通信業/Ryoyu Systems Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,395.03,485.03,395.03,455.0-10.0-0.29%22,700
2026-03-123,470.03,490.03,425.03,465.0-45.0-1.28%27,800
2026-03-113,525.03,560.03,480.03,510.0+55.0+1.59%24,700
2026-03-103,420.03,530.03,395.03,455.0+120.0+3.60%37,700
2026-03-093,280.03,345.03,250.03,335.0-90.0-2.63%49,500
2026-03-063,310.03,435.03,305.03,425.0+45.0+1.33%40,400
2026-03-053,365.03,465.03,365.03,380.0+110.0+3.36%40,300
2026-03-043,345.03,365.03,210.03,270.0-185.0-5.35%77,300
2026-03-033,560.03,565.03,450.03,455.0-135.0-3.76%35,300
2026-03-023,600.03,640.03,540.03,590.0-80.0-2.18%23,600
2026-02-273,650.03,685.03,635.03,670.0+70.0+1.94%15,400
2026-02-263,510.03,635.03,510.03,600.0+115.0+3.30%37,400
2026-02-253,500.03,530.03,455.03,485.0-15.0-0.43%30,600
2026-02-243,560.03,600.03,465.03,500.0-130.0-3.58%53,500
2026-02-203,650.03,650.03,575.03,630.0-20.0-0.55%29,600
2026-02-193,625.03,665.03,590.03,650.0+40.0+1.11%44,100
2026-02-183,535.03,615.03,535.03,610.0+110.0+3.14%37,500
2026-02-173,610.03,610.03,495.03,500.0-100.0-2.78%66,900
2026-02-163,500.03,640.03,485.03,600.0+170.0+4.96%82,200
2026-02-133,470.03,470.03,335.03,430.0-60.0-1.72%54,600
2026-02-123,570.03,570.03,470.03,490.0-75.0-2.10%50,100
2026-02-103,540.03,630.03,535.03,565.0+30.0+0.85%69,300
2026-02-093,535.03,580.03,505.03,535.0+60.0+1.73%57,700
2026-02-063,450.03,475.03,380.03,475.0-35.0-1.00%40,600
2026-02-053,505.03,555.03,450.03,510.0-15.0-0.43%65,600
2026-02-043,685.03,715.03,500.03,525.0-225.0-6.00%121,100
2026-02-033,810.03,810.03,685.03,750.0-65.0-1.70%64,000
2026-02-023,895.04,035.03,790.03,815.0+200.0+5.53%193,600
2026-01-303,675.03,675.03,580.03,615.0-60.0-1.63%90,000
2026-01-293,730.03,765.03,670.03,675.0-45.0-1.21%30,700
2026-01-283,730.03,765.03,700.03,720.0-10.0-0.27%23,900
2026-01-273,790.03,790.03,700.03,730.0-35.0-0.93%24,400
2026-01-263,860.03,860.03,765.03,765.0-95.0-2.46%43,900
2026-01-233,885.03,910.03,845.03,860.0+20.0+0.52%35,200
2026-01-223,815.03,880.03,810.03,840.0+35.0+0.92%21,700
2026-01-213,745.03,835.03,740.03,805.0-50.0-1.30%30,900
2026-01-203,935.03,940.03,850.03,855.0-95.0-2.41%22,900
2026-01-193,925.03,975.03,865.03,950.0+5.0+0.13%56,200
2026-01-163,950.04,000.03,865.03,945.0-65.0-1.62%52,400
2026-01-153,860.04,015.03,835.04,010.0+135.0+3.48%62,600
2026-01-143,785.03,885.03,760.03,875.0+110.0+2.92%46,200
2026-01-133,760.03,790.03,725.03,765.0+55.0+1.48%47,500
2026-01-093,705.03,720.03,635.03,710.0+5.0+0.13%23,500
2026-01-083,670.03,730.03,645.03,705.0+55.0+1.51%33,900
2026-01-073,570.03,685.03,530.03,650.0+85.0+2.38%48,200
2026-01-063,500.03,610.03,500.03,565.0+115.0+3.33%55,000
2026-01-053,440.03,475.03,415.03,450.0+55.0+1.62%26,400
2025-12-303,360.03,440.03,340.03,395.0+30.0+0.89%29,600
2025-12-293,410.03,410.03,350.03,365.00.00.00%26,500
2025-12-263,430.03,455.03,340.03,365.0-55.0-1.61%45,800
2025-12-253,465.03,470.03,410.03,420.0-20.0-0.58%29,100
2025-12-243,500.03,505.03,420.03,440.0-75.0-2.13%26,600
2025-12-233,435.03,530.03,435.03,515.0+70.0+2.03%41,900
2025-12-223,395.03,445.03,365.03,445.0+50.0+1.47%32,400
2025-12-193,305.03,415.03,300.03,395.0+115.0+3.51%41,400
2025-12-183,305.03,305.03,245.03,280.0-50.0-1.50%44,700
2025-12-173,350.03,350.03,250.03,330.0+45.0+1.37%42,000
2025-12-163,300.03,330.03,275.03,285.0-10.0-0.30%40,100
2025-12-153,405.03,405.03,260.03,295.0-110.0-3.23%75,800
2025-12-123,380.03,415.03,375.03,405.0+30.0+0.89%29,700
2025-12-113,400.03,440.03,375.03,375.0-45.0-1.32%24,200
2025-12-103,405.03,440.03,385.03,420.0+5.0+0.15%27,800
2025-12-093,415.03,440.03,395.03,415.0-40.0-1.16%23,300
2025-12-083,370.03,480.03,350.03,455.0+105.0+3.13%53,100
2025-12-053,360.03,375.03,325.03,350.0-10.0-0.30%22,000
2025-12-043,340.03,405.03,340.03,360.0+35.0+1.05%34,700
2025-12-033,350.03,360.03,295.03,325.0-15.0-0.45%29,300
2025-12-023,410.03,420.03,340.03,340.0-70.0-2.05%33,600
2025-12-013,425.03,445.03,370.03,410.0-5.0-0.15%26,700
2025-11-283,430.03,455.03,410.03,415.0-15.0-0.44%16,900
2025-11-273,435.03,505.03,415.03,430.00.00.00%47,200
2025-11-263,320.03,440.03,320.03,430.0+160.0+4.89%55,100
2025-11-253,290.03,320.03,255.03,270.00.00.00%38,200
2025-11-213,200.03,335.03,195.03,270.0-20.0-0.61%44,300
2025-11-203,195.03,300.03,185.03,290.0+90.0+2.81%62,000
2025-11-193,205.03,270.03,150.03,200.0-75.0-2.29%91,000
2025-11-183,420.03,420.03,275.03,275.0-195.0-5.62%89,000
2025-11-173,505.03,510.03,405.03,470.0-35.0-1.00%70,600
2025-11-143,600.03,635.03,490.03,505.0-165.0-4.50%71,300
2025-11-133,655.03,685.03,615.03,670.0-30.0-0.81%42,400
2025-11-123,715.03,715.03,625.03,700.0-15.0-0.40%43,600
2025-11-113,795.03,815.03,680.03,715.0-75.0-1.98%51,100
2025-11-103,690.03,835.03,690.03,790.0+120.0+3.27%70,500
2025-11-073,600.03,690.03,600.03,670.00.00.00%47,200
2025-11-063,655.03,710.03,590.03,670.0+35.0+0.96%60,600
2025-11-053,780.03,830.03,550.03,635.0-185.0-4.84%153,900
2025-11-043,760.03,960.03,645.03,820.0-290.0-7.06%295,500
2025-10-313,980.04,415.03,930.04,110.0+270.0+7.03%473,200
2025-10-303,690.03,840.03,670.03,840.0+210.0+5.79%154,900
2025-10-293,775.03,775.03,580.03,630.0-75.0-2.02%87,500
2025-10-283,815.03,840.03,705.03,705.0-85.0-2.24%102,700
2025-10-273,690.03,795.03,660.03,790.0+195.0+5.42%105,100
2025-10-243,645.03,650.03,550.03,595.0+20.0+0.56%61,700
2025-10-233,460.03,605.03,455.03,575.0+50.0+1.42%86,300
2025-10-223,450.03,530.03,450.03,525.0+70.0+2.03%47,200
2025-10-213,595.03,595.03,455.03,455.0-115.0-3.22%48,800
2025-10-203,510.03,570.03,470.03,570.0+110.0+3.18%52,800
2025-10-173,435.03,525.03,390.03,460.0-35.0-1.00%72,200
2025-10-163,500.03,525.03,445.03,495.0+90.0+2.64%41,500
2025-10-153,355.03,435.03,350.03,405.0+70.0+2.10%29,000
2025-10-143,370.03,425.03,320.03,335.0-105.0-3.05%80,100
2025-10-103,585.03,585.03,380.03,440.0-190.0-5.23%127,600
2025-10-093,720.03,725.03,595.03,630.0-50.0-1.36%61,400
2025-10-083,520.03,705.03,515.03,680.0+160.0+4.55%114,700
2025-10-073,710.03,720.03,485.03,520.0-175.0-4.74%165,800
2025-10-063,580.03,820.03,485.03,695.0+385.0+11.63%264,700
2025-10-033,290.03,360.03,275.03,310.0+35.0+1.07%34,500
2025-10-023,295.03,320.03,275.03,275.0-20.0-0.61%31,200
2025-10-013,320.03,320.03,240.03,295.0-40.0-1.20%58,400
2025-09-303,435.03,435.03,325.03,335.0-85.0-2.49%55,500
2025-09-293,525.03,525.03,310.03,420.0-40.0-1.16%89,900
2025-09-263,480.03,505.03,440.03,460.0+30.0+0.87%54,400
2025-09-253,500.03,510.03,430.03,430.0-60.0-1.72%36,800
2025-09-243,425.03,510.03,370.03,490.0+90.0+2.65%82,200
2025-09-223,430.03,465.03,400.03,400.00.00.00%59,400
2025-09-193,450.03,455.03,375.03,400.0-20.0-0.58%57,600
2025-09-183,415.03,435.03,390.03,420.0+15.0+0.44%36,200
2025-09-173,490.03,490.03,405.03,405.0-70.0-2.01%47,000
2025-09-163,495.03,510.03,460.03,475.0-20.0-0.57%42,400
2025-09-123,530.03,530.03,485.03,495.0——42,200

直近120営業日分を表示