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

図研(6947)の株価時系列情報

図研(6947)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
2024/09/18 3,435 3,530 3,405 3,510 88,200
2024/09/17 3,285 3,445 3,285 3,435 103,700
2024/09/13 3,280 3,295 3,265 3,265 44,700
2024/09/12 3,315 3,330 3,275 3,305 41,600
2024/09/11 3,285 3,305 3,235 3,245 32,300
2024/09/10 3,335 3,355 3,285 3,285 33,100
2024/09/09 3,285 3,340 3,270 3,320 36,200
2024/09/06 3,360 3,385 3,330 3,355 29,600
2024/09/05 3,315 3,415 3,280 3,350 39,600
2024/09/04 3,385 3,410 3,330 3,330 46,900
2024/09/03 3,460 3,520 3,455 3,495 21,900
2024/09/02 3,540 3,550 3,430 3,445 29,500
2024/08/30 3,480 3,565 3,460 3,495 52,100
2024/08/29 3,495 3,530 3,415 3,440 31,300
2024/08/28 3,450 3,515 3,450 3,510 22,300
2024/08/27 3,430 3,485 3,430 3,440 13,400
2024/08/26 3,435 3,475 3,380 3,430 22,900
2024/08/23 3,450 3,485 3,420 3,455 48,700
2024/08/22 3,405 3,450 3,405 3,450 11,300
2024/08/21 3,430 3,485 3,400 3,405 11,300
2024/08/20 3,465 3,475 3,425 3,455 13,900
2024/08/19 3,420 3,440 3,395 3,395 30,900
2024/08/16 3,395 3,490 3,390 3,490 22,200
2024/08/15 3,320 3,360 3,295 3,355 32,600
2024/08/14 3,290 3,315 3,225 3,315 41,300
2024/08/13 3,240 3,290 3,220 3,275 34,900
2024/08/09 3,270 3,320 3,190 3,225 51,100
2024/08/08 3,150 3,305 3,145 3,200 53,800
2024/08/07 3,135 3,300 3,120 3,180 49,100
2024/08/06 3,145 3,280 3,145 3,230 67,400
2024/08/05 3,240 3,270 3,020 3,115 128,400
2024/08/02 3,495 3,505 3,355 3,355 80,800
2024/08/01 3,685 3,700 3,610 3,635 67,000
2024/07/31 3,640 3,720 3,630 3,700 84,400
2024/07/30 3,750 3,750 3,690 3,695 38,500
2024/07/29 3,765 3,770 3,720 3,735 24,800
2024/07/26 3,755 3,775 3,715 3,715 43,900
2024/07/25 3,840 3,840 3,725 3,740 45,200
2024/07/24 4,070 4,075 3,895 3,900 31,500
2024/07/23 3,990 4,105 3,990 4,070 55,700
2024/07/22 3,985 4,020 3,975 3,985 35,800
2024/07/19 4,020 4,065 3,975 3,985 20,900
2024/07/18 4,020 4,075 4,000 4,010 41,700
2024/07/17 4,040 4,055 4,005 4,040 33,600
2024/07/16 4,085 4,105 3,995 4,025 39,800
2024/07/12 4,050 4,105 4,045 4,080 53,500
2024/07/11 4,050 4,090 4,005 4,090 50,700
2024/07/10 4,100 4,100 3,995 4,070 44,100
2024/07/09 4,060 4,085 3,990 4,085 58,200
2024/07/08 4,105 4,110 4,030 4,060 32,100
2024/07/05 4,160 4,170 4,090 4,100 29,000
2024/07/04 4,215 4,220 4,170 4,180 22,000
2024/07/03 4,200 4,225 4,195 4,215 22,700
2024/07/02 4,200 4,255 4,180 4,200 61,400
2024/07/01 4,225 4,250 4,175 4,220 26,400
2024/06/28 4,245 4,245 4,205 4,225 31,900
2024/06/27 4,310 4,310 4,190 4,220 42,900
2024/06/26 4,135 4,325 4,130 4,315 61,100
2024/06/25 4,120 4,160 4,115 4,135 14,600
2024/06/24 4,095 4,120 4,085 4,105 14,300
2024/06/21 4,120 4,120 4,055 4,055 19,600
2024/06/20 4,150 4,160 4,060 4,120 22,000
2024/06/19 4,100 4,190 4,100 4,150 32,300
2024/06/18 3,885 4,075 3,885 4,065 46,800
2024/06/17 3,900 3,900 3,815 3,855 38,800
2024/06/14 3,840 3,930 3,820 3,920 67,300
2024/06/13 3,950 4,035 3,875 3,890 38,500
2024/06/12 3,985 4,015 3,955 3,960 19,800
2024/06/11 3,975 4,080 3,970 3,985 39,600
2024/06/10 3,925 3,980 3,915 3,970 28,700
2024/06/07 3,925 3,955 3,910 3,935 14,200
2024/06/06 4,025 4,075 3,925 3,930 15,600
2024/06/05 3,960 4,020 3,955 3,995 22,300
2024/06/04 3,980 4,035 3,965 4,005 30,800
2024/06/03 3,960 3,995 3,910 3,990 23,200
2024/05/31 3,890 3,955 3,870 3,945 61,800
2024/05/30 3,730 3,860 3,710 3,860 38,400
2024/05/29 3,815 3,850 3,775 3,780 27,400
2024/05/28 3,895 3,930 3,825 3,825 34,900
2024/05/27 3,960 4,000 3,885 3,895 23,400
2024/05/24 3,920 4,000 3,900 3,960 44,400
2024/05/23 4,010 4,035 3,960 3,970 27,200
2024/05/22 4,000 4,040 3,970 4,020 42,200
2024/05/21 4,085 4,125 4,060 4,060 19,800
2024/05/20 4,045 4,130 4,035 4,085 44,400
2024/05/17 3,970 4,030 3,960 4,010 31,600
2024/05/16 3,940 4,015 3,910 3,990 29,700
2024/05/15 3,975 4,015 3,900 3,940 41,000
2024/05/14 4,040 4,040 3,815 3,975 144,000
2024/05/13 4,160 4,275 4,140 4,210 77,400
2024/05/10 4,215 4,225 4,135 4,135 22,000
2024/05/09 4,215 4,255 4,190 4,215 26,400
2024/05/08 4,220 4,240 4,185 4,220 39,600
2024/05/07 4,250 4,250 4,170 4,245 20,600
2024/05/02 4,190 4,250 4,155 4,195 73,300
2024/05/01 4,135 4,185 4,045 4,160 48,500
2024/04/30 4,090 4,155 4,090 4,130 45,600
2024/04/26 3,955 4,030 3,930 4,020 136,800
2024/04/25 3,995 4,015 3,960 3,975 32,000
2024/04/24 4,065 4,065 4,000 4,030 26,100
2024/04/23 4,105 4,105 3,995 4,055 29,400
2024/04/22 4,000 4,110 4,000 4,085 47,000
2024/04/19 3,990 4,025 3,960 4,000 104,200
2024/04/18 3,980 4,080 3,980 4,015 70,600
2024/04/17 4,000 4,015 3,940 3,990 55,500
2024/04/16 4,075 4,075 4,000 4,000 54,800
2024/04/15 4,180 4,195 4,090 4,140 54,900
2024/04/12 4,230 4,310 4,215 4,225 56,000
2024/04/11 4,230 4,300 4,170 4,185 56,600
2024/04/10 4,260 4,330 4,260 4,300 59,700
2024/04/09 4,205 4,300 4,165 4,280 64,700
2024/04/08 4,330 4,330 4,250 4,275 48,600
2024/04/05 4,280 4,330 4,225 4,290 59,800
2024/04/04 4,315 4,380 4,275 4,350 48,300
2024/04/03 4,315 4,335 4,260 4,300 82,000
2024/04/02 4,405 4,405 4,310 4,345 46,300
2024/04/01 4,450 4,465 4,345 4,420 40,300
2024/03/29 4,425 4,510 4,415 4,505 43,900
2024/03/28 4,550 4,585 4,415 4,425 51,300
2024/03/27 4,690 4,715 4,595 4,595 105,100
2024/03/26 4,610 4,700 4,610 4,685 67,800
2024/03/25 4,685 4,725 4,580 4,615 83,900
2024/03/22 4,600 4,660 4,570 4,625 59,700
2024/03/21 4,620 4,695 4,550 4,590 78,900
2024/03/19 4,510 4,550 4,465 4,550 43,000
2024/03/18 4,515 4,570 4,500 4,540 37,300
2024/03/15 4,560 4,655 4,470 4,490 42,900
2024/03/14 4,550 4,550 4,425 4,510 49,400
2024/03/13 4,630 4,655 4,535 4,550 36,700
2024/03/12 4,565 4,635 4,485 4,630 50,300
2024/03/11 4,500 4,560 4,410 4,560 49,400
2024/03/08 4,705 4,755 4,570 4,570 83,300
2024/03/07 4,850 4,850 4,715 4,775 57,200
2024/03/06 4,715 4,845 4,710 4,820 50,000
2024/03/05 4,775 4,790 4,665 4,765 58,900
2024/03/04 4,730 4,855 4,730 4,780 78,900
2024/03/01 4,680 4,750 4,610 4,705 53,300
2024/02/29 4,585 4,645 4,565 4,625 80,100
2024/02/28 4,605 4,625 4,550 4,575 53,400
2024/02/27 4,495 4,600 4,470 4,595 45,100
2024/02/26 4,360 4,485 4,360 4,460 33,500
2024/02/22 4,325 4,390 4,300 4,355 45,900
2024/02/21 4,410 4,475 4,335 4,345 44,200
2024/02/20 4,300 4,485 4,300 4,390 52,000
2024/02/19 4,210 4,295 4,180 4,265 30,000
2024/02/16 4,250 4,250 4,165 4,235 78,300
2024/02/15 4,330 4,405 4,225 4,240 59,100
2024/02/14 4,285 4,370 4,215 4,330 74,300
2024/02/13 4,300 4,425 4,275 4,355 120,100
2024/02/09 4,020 4,355 4,020 4,260 144,000
2024/02/08 4,035 4,090 4,000 4,065 103,000
2024/02/07 4,050 4,075 3,985 4,075 94,100
2024/02/06 4,075 4,100 4,005 4,070 80,300
2024/02/05 4,065 4,080 4,035 4,075 59,200
2024/02/02 4,085 4,100 4,070 4,075 44,000
2024/02/01 4,015 4,095 4,010 4,080 49,200
2024/01/31 4,000 4,055 3,980 4,055 42,500
2024/01/30 4,150 4,165 4,050 4,050 46,900
2024/01/29 4,130 4,160 4,120 4,145 77,200
2024/01/26 4,070 4,135 4,065 4,085 55,500
2024/01/25 4,090 4,110 4,030 4,065 51,400
2024/01/24 4,115 4,130 4,050 4,095 36,700
2024/01/23 4,160 4,185 4,125 4,150 65,000
2024/01/22 4,080 4,135 4,080 4,105 53,000
2024/01/19 4,100 4,105 4,070 4,080 25,200
2024/01/18 4,040 4,100 4,040 4,085 42,900
2024/01/17 4,145 4,150 4,080 4,080 28,100
2024/01/16 4,200 4,200 4,065 4,095 44,200
2024/01/15 4,135 4,195 4,115 4,190 27,500
2024/01/12 4,140 4,140 4,055 4,105 38,500
2024/01/11 4,115 4,130 4,050 4,100 48,900
2024/01/10 4,005 4,095 4,005 4,065 44,100
2024/01/09 4,040 4,075 4,040 4,075 67,800
2024/01/05 4,040 4,040 3,960 3,990 41,200
2024/01/04 4,010 4,065 3,965 4,045 68,800
2023/12/29 4,050 4,060 3,965 4,040 41,300
2023/12/28 4,040 4,065 4,030 4,050 18,200
2023/12/27 4,015 4,065 4,010 4,045 23,100
2023/12/26 3,990 4,040 3,990 4,005 23,900
2023/12/25 4,035 4,075 3,975 3,990 36,700
2023/12/22 4,005 4,020 3,995 4,015 22,700
2023/12/21 3,905 4,010 3,880 3,990 66,400
2023/12/20 3,970 4,010 3,925 3,935 45,100
2023/12/19 3,890 3,990 3,875 3,970 51,000
2023/12/18 3,910 3,925 3,830 3,880 59,100
2023/12/15 4,070 4,070 3,940 3,940 36,100
2023/12/14 4,110 4,140 4,055 4,085 68,500
2023/12/13 4,085 4,135 4,060 4,090 52,600
2023/12/12 4,175 4,180 4,050 4,075 36,800
2023/12/11 4,150 4,215 4,140 4,175 38,100
2023/12/08 4,120 4,175 4,095 4,145 58,400
2023/12/07 4,190 4,290 4,175 4,260 42,800
2023/12/06 4,080 4,245 4,065 4,235 58,500
2023/12/05 4,000 4,065 3,975 4,030 94,100
2023/12/04 4,150 4,150 4,040 4,055 70,300
2023/12/01 4,245 4,280 4,175 4,200 36,000
2023/11/30 4,170 4,260 4,170 4,240 55,200
2023/11/29 4,110 4,190 4,110 4,190 28,100
2023/11/28 4,135 4,180 4,125 4,180 29,600
2023/11/27 4,140 4,165 4,095 4,130 28,700

このページの先頭へ