日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グラフィコ(4930)の株価時系列情報

グラフィコ(4930)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 3,790 3,795 3,790 3,790 800
2024/04/17 3,795 3,795 3,790 3,790 1,900
2024/04/16 3,790 3,795 3,790 3,795 10,100
2024/04/15 3,790 3,795 3,790 3,790 30,800
2024/04/12 3,780 3,790 3,780 3,785 16,100
2024/04/11 3,780 3,785 3,780 3,780 3,500
2024/04/10 3,780 3,785 3,780 3,780 2,600
2024/04/09 3,780 3,785 3,780 3,780 4,800
2024/04/08 3,780 3,785 3,775 3,780 21,500
2024/04/05 3,775 3,780 3,775 3,780 8,200
2024/04/04 3,775 3,780 3,775 3,775 14,400
2024/04/03 3,775 3,780 3,775 3,780 13,200
2024/04/02 3,780 3,780 3,770 3,780 27,100
2024/04/01 3,785 3,790 3,765 3,780 114,400
2024/03/29 3,215 3,215 3,215 3,215 1,700
2024/03/28 2,720 2,720 2,650 2,713 2,800
2024/03/27 2,685 2,810 2,685 2,764 5,000
2024/03/26 2,808 2,858 2,671 2,672 6,500
2024/03/25 3,045 3,045 2,683 2,802 18,500
2024/03/22 3,140 3,140 3,040 3,040 1,600
2024/03/21 3,225 3,240 3,140 3,145 3,100
2024/03/19 3,260 3,260 3,160 3,225 1,400
2024/03/18 3,185 3,265 3,135 3,265 2,500
2024/03/15 3,165 3,190 3,105 3,190 1,100
2024/03/14 3,250 3,260 3,065 3,165 4,100
2024/03/13 3,040 3,250 3,025 3,250 8,400
2024/03/12 2,847 2,995 2,847 2,995 4,400
2024/03/11 2,790 2,840 2,770 2,840 2,400
2024/03/08 2,783 2,790 2,774 2,790 400
2024/03/07 2,794 2,847 2,794 2,801 1,400
2024/03/06 2,741 2,779 2,741 2,779 700
2024/03/05 2,720 2,774 2,720 2,740 900
2024/03/04 2,825 2,825 2,720 2,720 6,500
2024/03/01 2,811 2,860 2,810 2,815 1,900
2024/02/29 2,823 2,847 2,810 2,847 2,000
2024/02/28 2,890 2,895 2,800 2,873 7,000
2024/02/27 2,730 2,895 2,700 2,895 4,400
2024/02/26 2,602 2,700 2,600 2,700 4,700
2024/02/22 2,620 2,620 2,600 2,600 800
2024/02/21 2,629 2,629 2,580 2,580 500
2024/02/20 2,621 2,621 2,564 2,600 1,600
2024/02/19 2,550 2,615 2,525 2,600 4,200
2024/02/16 2,530 2,549 2,500 2,500 1,500
2024/02/15 2,520 2,550 2,449 2,480 2,700
2024/02/14 2,441 2,495 2,430 2,495 2,800
2024/02/13 2,476 2,480 2,379 2,480 3,600
2024/02/09 2,422 2,487 2,422 2,450 1,800
2024/02/08 2,430 2,430 2,422 2,422 300
2024/02/07 2,450 2,450 2,426 2,426 1,400
2024/02/06 2,446 2,455 2,440 2,440 1,800
2024/02/05 2,435 2,480 2,435 2,442 600
2024/02/02 2,441 2,441 2,422 2,430 900
2024/02/01 2,441 2,441 2,431 2,431 300
2024/01/31 2,437 2,480 2,430 2,480 1,200
2024/01/30 2,433 2,460 2,430 2,460 500
2024/01/29 2,411 2,439 2,411 2,439 400
2024/01/26 2,410 2,438 2,404 2,404 900
2024/01/25 2,443 2,478 2,408 2,408 1,400
2024/01/24 2,411 2,443 2,411 2,443 600
2024/01/23 2,440 2,469 2,413 2,415 1,000
2024/01/22 2,400 2,460 2,399 2,460 1,300
2024/01/19 2,404 2,443 2,380 2,400 1,800
2024/01/18 2,452 2,470 2,344 2,404 3,500
2024/01/17 2,567 2,567 2,400 2,444 5,500
2024/01/16 2,544 2,573 2,500 2,532 3,000
2024/01/15 2,515 2,579 2,464 2,464 3,400
2024/01/12 2,497 2,538 2,490 2,538 2,300
2024/01/11 2,514 2,514 2,432 2,487 1,200
2024/01/10 2,465 2,545 2,450 2,519 2,600
2024/01/09 2,592 2,638 2,480 2,480 15,400
2024/01/05 2,650 2,650 2,568 2,589 3,000
2024/01/04 2,575 2,630 2,575 2,630 4,100
2023/12/29 2,524 2,561 2,491 2,552 1,600
2023/12/28 2,524 2,549 2,486 2,529 4,700
2023/12/27 2,463 2,513 2,463 2,475 5,200
2023/12/26 2,439 2,470 2,436 2,463 3,000
2023/12/25 2,416 2,439 2,396 2,396 31,500
2023/12/22 2,420 2,440 2,376 2,416 1,600
2023/12/21 2,353 2,410 2,353 2,410 3,100
2023/12/20 2,340 2,403 2,335 2,386 800
2023/12/19 2,399 2,399 2,332 2,340 600
2023/12/18 2,358 2,400 2,355 2,363 2,900
2023/12/15 2,342 2,368 2,315 2,365 5,700
2023/12/14 2,288 2,349 2,283 2,347 3,700
2023/12/13 2,266 2,277 2,245 2,255 2,300
2023/12/12 2,261 2,276 2,261 2,274 400
2023/12/11 2,250 2,250 2,211 2,211 2,700
2023/12/08 2,223 2,273 2,223 2,250 2,400
2023/12/07 2,248 2,273 2,241 2,273 400
2023/12/06 2,267 2,267 2,250 2,250 300
2023/12/05 2,307 2,322 2,272 2,272 1,100
2023/12/04 2,315 2,315 2,297 2,297 500
2023/12/01 2,345 2,345 2,301 2,314 1,300
2023/11/30 2,342 2,342 2,296 2,300 2,200
2023/11/29 2,300 2,335 2,300 2,335 2,500
2023/11/28 2,286 2,294 2,277 2,294 2,000
2023/11/27 2,229 2,290 2,229 2,268 3,400
2023/11/24 2,240 2,250 2,188 2,240 2,100
2023/11/22 2,150 2,240 2,150 2,240 4,900
2023/11/21 2,115 2,170 2,115 2,147 900
2023/11/20 2,142 2,142 2,115 2,115 1,400
2023/11/17 2,146 2,146 2,142 2,142 500
2023/11/16 2,156 2,156 2,147 2,148 900
2023/11/15 2,161 2,173 2,158 2,158 2,300
2023/11/14 2,156 2,210 2,156 2,207 4,300
2023/11/13 2,168 2,190 2,157 2,163 1,500
2023/11/10 2,186 2,186 2,170 2,180 700
2023/11/09 2,185 2,186 2,174 2,186 500
2023/11/08 2,161 2,194 2,157 2,187 1,400
2023/11/07 2,152 2,189 2,152 2,176 1,000
2023/11/06 2,187 2,188 2,187 2,188 600
2023/11/02 2,173 2,181 2,171 2,171 700
2023/11/01 2,150 2,150 2,150 2,150 100
2023/10/31 2,140 2,141 2,140 2,140 300
2023/10/30 2,155 2,155 2,130 2,135 3,600
2023/10/27 2,181 2,181 2,155 2,155 400
2023/10/26 2,162 2,195 2,145 2,170 1,200
2023/10/24 2,192 2,200 2,158 2,162 3,500
2023/10/23 2,168 2,203 2,160 2,172 4,000
2023/10/20 2,145 2,164 2,145 2,164 1,100
2023/10/19 2,158 2,158 2,158 2,158 200
2023/10/18 2,171 2,171 2,148 2,148 200
2023/10/17 2,147 2,147 2,145 2,145 700
2023/10/16 2,182 2,182 2,130 2,147 2,200
2023/10/13 2,203 2,203 2,182 2,182 600
2023/10/12 2,181 2,207 2,181 2,204 600
2023/10/11 2,171 2,174 2,171 2,171 1,100
2023/10/10 2,171 2,171 2,171 2,171 100
2023/10/06 2,169 2,184 2,162 2,171 700
2023/10/05 2,151 2,169 2,151 2,169 500
2023/10/04 2,189 2,189 2,104 2,146 4,300
2023/10/03 2,250 2,263 2,201 2,201 2,400
2023/10/02 2,235 2,301 2,228 2,250 6,900
2023/09/29 2,201 2,218 2,201 2,218 400
2023/09/28 2,203 2,228 2,203 2,228 300
2023/09/27 2,234 2,234 2,222 2,232 700
2023/09/26 2,203 2,240 2,203 2,240 1,500
2023/09/25 2,219 2,219 2,201 2,201 300
2023/09/22 2,181 2,219 2,181 2,219 2,400
2023/09/21 2,181 2,181 2,181 2,181 800
2023/09/20 2,188 2,193 2,181 2,181 1,100
2023/09/19 2,155 2,177 2,155 2,175 2,000
2023/09/15 2,187 2,187 2,163 2,175 1,500
2023/09/14 2,180 2,186 2,178 2,185 1,400
2023/09/13 2,167 2,175 2,165 2,165 800
2023/09/12 2,153 2,169 2,152 2,153 600
2023/09/11 2,174 2,174 2,167 2,167 200
2023/09/08 2,136 2,161 2,136 2,151 500
2023/09/07 2,160 2,165 2,136 2,136 1,800
2023/09/06 2,172 2,172 2,160 2,160 600
2023/09/05 2,169 2,172 2,162 2,163 1,600
2023/09/04 2,160 2,170 2,159 2,162 1,100
2023/09/01 2,143 2,160 2,143 2,160 300
2023/08/31 2,142 2,154 2,137 2,154 1,400
2023/08/30 2,140 2,140 2,140 2,140 300
2023/08/29 2,142 2,142 2,121 2,121 1,500
2023/08/28 2,136 2,142 2,126 2,142 1,900
2023/08/25 2,100 2,138 2,100 2,138 200
2023/08/24 2,096 2,099 2,083 2,091 1,700
2023/08/23 2,082 2,082 2,082 2,082 1,000
2023/08/22 2,082 2,082 2,082 2,082 200
2023/08/21 2,070 2,070 2,069 2,070 400
2023/08/18 2,021 2,057 2,021 2,057 2,200
2023/08/17 2,113 2,113 2,060 2,069 3,100
2023/08/16 2,137 2,138 2,125 2,125 1,900
2023/08/15 2,165 2,165 2,120 2,137 3,600
2023/08/14 2,118 2,150 2,118 2,148 2,300
2023/08/10 2,102 2,107 2,047 2,101 2,100
2023/08/09 2,142 2,142 2,119 2,119 1,400
2023/08/08 2,144 2,144 2,142 2,142 300
2023/08/07 2,142 2,144 2,126 2,128 1,800
2023/08/04 2,112 2,114 2,112 2,114 1,300
2023/08/03 2,113 2,113 2,113 2,113 200
2023/08/02 2,113 2,123 2,113 2,123 1,100
2023/08/01 2,113 2,113 2,112 2,113 2,500
2023/07/31 2,113 2,113 2,103 2,113 1,000
2023/07/28 2,113 2,113 2,113 2,113 100
2023/07/27 2,110 2,110 2,110 2,110 100
2023/07/26 2,091 2,091 2,091 2,091 300
2023/07/25 2,091 2,091 2,091 2,091 200
2023/07/24 2,118 2,118 2,090 2,101 1,200
2023/07/21 2,090 2,118 2,090 2,118 1,000
2023/07/20 2,100 2,105 2,100 2,105 400
2023/07/19 2,080 2,100 2,080 2,100 500
2023/07/18 2,080 2,080 2,080 2,080 300
2023/07/14 2,100 2,100 2,080 2,080 30,300
2023/07/13 2,101 2,101 2,101 2,101 100
2023/07/12 2,103 2,103 2,079 2,101 600
2023/07/11 2,078 2,094 2,078 2,094 300
2023/07/10 2,076 2,077 2,076 2,077 200
2023/07/07 2,087 2,091 2,087 2,091 400
2023/07/06 2,115 2,115 2,094 2,094 200
2023/07/05 2,091 2,114 2,091 2,111 1,300
2023/07/04 2,114 2,114 2,090 2,090 1,000
2023/07/03 2,115 2,115 2,097 2,098 800
2023/06/30 2,115 2,115 2,110 2,115 400
2023/06/29 2,135 2,136 2,080 2,113 5,500
2023/06/28 2,159 2,169 2,159 2,161 3,400
2023/06/27 2,158 2,161 2,157 2,158 900
2023/06/26 2,170 2,170 2,158 2,158 1,900

このページの先頭へ