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
2022/12/30 2,033 2,033 2,033 2,033 100
2022/12/29 2,000 2,032 2,000 2,032 400
2022/12/28 2,002 2,061 2,002 2,011 800
2022/12/27 2,050 2,050 2,050 2,050 200
2022/12/26 2,030 2,050 1,961 2,000 2,300
2022/12/23 2,092 2,092 1,990 2,030 6,100
2022/12/22 2,076 2,102 2,070 2,102 2,600
2022/12/21 2,165 2,165 2,065 2,065 1,400
2022/12/20 2,251 2,251 2,080 2,130 8,200
2022/12/19 2,283 2,320 2,270 2,271 2,000
2022/12/16 2,300 2,320 2,295 2,320 1,300
2022/12/15 2,430 2,430 2,295 2,320 5,500
2022/12/14 2,441 2,474 2,429 2,441 700
2022/12/13 2,430 2,470 2,421 2,470 2,800
2022/12/12 2,430 2,430 2,421 2,427 900
2022/12/09 2,421 2,485 2,421 2,480 4,800
2022/12/08 2,421 2,421 2,420 2,421 1,100
2022/12/07 2,421 2,421 2,420 2,421 1,000
2022/12/06 2,477 2,477 2,331 2,421 6,800
2022/12/05 2,377 2,699 2,350 2,450 19,600
2022/12/02 2,353 2,400 2,310 2,354 4,200
2022/12/01 2,312 2,400 2,265 2,400 5,900
2022/11/30 2,279 2,311 2,229 2,311 800
2022/11/29 2,190 2,335 2,142 2,279 8,800
2022/11/28 2,040 2,200 2,040 2,200 5,100
2022/11/25 2,015 2,109 2,014 2,109 6,000
2022/11/24 1,993 2,018 1,992 2,010 3,600
2022/11/22 1,953 1,989 1,952 1,984 2,600
2022/11/21 1,897 1,953 1,897 1,953 3,300
2022/11/18 1,897 1,897 1,870 1,870 1,100
2022/11/17 1,861 1,909 1,861 1,900 2,600
2022/11/16 1,889 1,889 1,852 1,861 1,300
2022/11/15 1,890 1,892 1,858 1,892 6,000
2022/11/14 1,829 1,829 1,810 1,810 1,000
2022/11/11 1,825 1,829 1,821 1,829 1,800
2022/11/10 1,848 1,848 1,823 1,823 600
2022/11/09 1,823 1,824 1,823 1,824 800
2022/11/08 1,833 1,836 1,821 1,827 1,900
2022/11/07 1,884 1,884 1,844 1,844 500
2022/11/04 1,843 1,870 1,843 1,870 300
2022/11/02 1,843 1,843 1,843 1,843 100
2022/11/01 1,833 1,843 1,833 1,843 600
2022/10/31 1,855 1,880 1,832 1,832 2,100
2022/10/28 1,840 1,880 1,840 1,855 1,300
2022/10/27 1,881 1,906 1,878 1,880 2,300
2022/10/26 1,838 1,894 1,838 1,841 1,900
2022/10/25 1,840 1,865 1,835 1,865 800
2022/10/24 1,845 1,865 1,845 1,865 600
2022/10/20 1,861 1,861 1,861 1,861 100
2022/10/19 1,859 1,876 1,859 1,876 300
2022/10/18 1,850 1,899 1,845 1,899 500
2022/10/17 1,842 1,843 1,842 1,843 300
2022/10/14 1,870 1,881 1,826 1,881 1,900
2022/10/13 1,875 1,889 1,862 1,862 1,700
2022/10/12 1,955 1,955 1,870 1,886 5,100
2022/10/11 1,881 2,285 1,881 1,915 133,900
2022/10/07 1,872 1,909 1,872 1,885 700
2022/10/06 1,818 1,872 1,818 1,872 1,400
2022/10/05 1,833 1,865 1,825 1,850 2,300
2022/10/04 1,840 1,841 1,817 1,817 800
2022/10/03 1,827 1,837 1,800 1,800 3,500
2022/09/30 1,855 1,860 1,837 1,860 300
2022/09/29 1,900 1,962 1,853 1,853 25,200
2022/09/28 1,931 1,931 1,820 1,897 2,800
2022/09/27 1,945 1,949 1,939 1,940 1,700
2022/09/26 1,960 1,960 1,946 1,947 1,200
2022/09/22 1,963 1,986 1,960 1,960 800
2022/09/21 1,972 1,991 1,970 1,970 800
2022/09/20 1,970 1,975 1,970 1,972 1,000
2022/09/16 1,999 1,999 1,957 1,988 3,800
2022/09/15 2,001 2,008 2,001 2,008 200
2022/09/14 2,011 2,011 1,995 1,999 900
2022/09/13 1,995 2,020 1,986 2,011 2,000
2022/09/12 2,000 2,022 1,995 2,002 3,000
2022/09/09 2,022 2,045 1,991 1,996 3,300
2022/09/08 2,001 2,065 1,995 2,022 6,100
2022/09/07 1,990 2,221 1,980 2,025 28,300
2022/09/06 2,090 2,148 1,990 1,990 8,600
2022/09/05 2,100 2,220 2,060 2,063 12,100
2022/09/02 2,639 2,639 2,100 2,120 95,900
2022/09/01 2,220 2,539 2,220 2,539 30,500
2022/08/31 1,915 2,039 1,915 2,039 4,800
2022/08/30 1,925 1,940 1,915 1,915 600
2022/08/29 1,917 1,917 1,914 1,914 1,100
2022/08/26 1,930 1,930 1,930 1,930 200
2022/08/25 1,922 1,930 1,922 1,930 700
2022/08/24 1,955 1,955 1,920 1,921 1,200
2022/08/23 1,964 1,964 1,946 1,946 300
2022/08/22 1,979 1,979 1,944 1,944 300
2022/08/19 1,950 1,950 1,950 1,950 100
2022/08/18 1,940 1,961 1,940 1,961 500
2022/08/17 1,961 1,961 1,943 1,943 700
2022/08/15 1,899 1,980 1,899 1,961 1,700
2022/08/12 1,985 2,002 1,985 2,002 200
2022/08/10 1,970 1,975 1,970 1,975 200
2022/08/09 1,985 1,995 1,949 1,978 2,200
2022/08/08 1,987 2,021 1,986 2,021 300
2022/08/04 2,000 2,016 1,991 2,016 600
2022/08/03 2,000 2,000 2,000 2,000 400
2022/08/02 2,003 2,003 2,003 2,003 100
2022/08/01 2,001 2,026 2,001 2,026 400
2022/07/29 2,000 2,027 2,000 2,027 700
2022/07/28 2,048 2,048 2,048 2,048 300
2022/07/27 2,037 2,048 2,029 2,048 800
2022/07/25 1,987 2,021 1,987 2,018 300
2022/07/21 1,984 2,030 1,984 2,030 500
2022/07/20 1,980 2,000 1,980 1,984 400
2022/07/19 1,987 1,987 1,980 1,980 600
2022/07/15 1,986 2,000 1,986 1,987 700
2022/07/14 1,985 2,005 1,985 2,005 500
2022/07/13 2,020 2,020 2,020 2,020 100
2022/07/12 2,067 2,067 2,067 2,067 100
2022/07/11 2,020 2,020 2,020 2,020 100
2022/07/08 1,993 2,074 1,985 2,040 500
2022/07/07 1,993 1,993 1,990 1,993 300
2022/07/05 2,005 2,005 1,990 1,990 1,200
2022/07/04 2,027 2,027 2,015 2,015 300
2022/07/01 2,022 2,029 2,020 2,027 900
2022/06/30 2,029 2,029 2,022 2,023 1,000
2022/06/29 2,084 2,101 2,015 2,050 3,800
2022/06/28 2,120 2,184 2,120 2,184 2,900
2022/06/27 2,100 2,119 2,100 2,115 1,300
2022/06/24 2,092 2,100 2,092 2,100 300
2022/06/23 2,099 2,099 2,061 2,098 700
2022/06/22 2,100 2,100 2,079 2,090 500
2022/06/21 2,085 2,090 2,046 2,090 800
2022/06/20 2,045 2,095 2,045 2,077 800
2022/06/17 2,083 2,083 2,045 2,045 3,000
2022/06/16 2,105 2,105 2,092 2,098 900
2022/06/15 2,122 2,124 2,105 2,105 1,000
2022/06/14 2,107 2,108 2,090 2,092 700
2022/06/13 2,076 2,110 2,076 2,110 700
2022/06/10 2,093 2,121 2,074 2,120 1,000
2022/06/09 2,100 2,124 2,090 2,104 900
2022/06/08 2,075 2,127 2,075 2,081 2,400
2022/06/07 2,080 2,080 2,080 2,080 500
2022/06/06 2,090 2,090 2,090 2,090 100
2022/06/03 2,085 2,086 2,085 2,085 300
2022/06/02 2,080 2,100 2,080 2,100 200
2022/06/01 2,099 2,125 2,090 2,125 500
2022/05/31 2,100 2,100 2,080 2,080 500
2022/05/30 2,014 2,100 2,014 2,080 2,300
2022/05/27 2,075 2,119 2,075 2,119 200
2022/05/25 2,050 2,051 2,025 2,025 600
2022/05/24 2,110 2,110 2,080 2,080 300
2022/05/23 2,032 2,127 2,032 2,080 500
2022/05/20 2,032 2,032 2,032 2,032 100
2022/05/19 2,031 2,081 2,024 2,028 1,400
2022/05/18 2,031 2,131 2,031 2,130 500
2022/05/17 2,091 2,105 2,080 2,081 1,600
2022/05/16 2,147 2,147 2,100 2,100 2,000
2022/05/13 2,145 2,195 2,145 2,147 900
2022/05/12 2,198 2,202 2,152 2,194 900
2022/05/09 2,182 2,200 2,182 2,200 200
2022/05/06 2,188 2,205 2,143 2,182 1,100
2022/05/02 2,142 2,182 2,142 2,182 200
2022/04/28 2,160 2,188 2,160 2,188 500
2022/04/27 2,175 2,175 2,170 2,175 700
2022/04/26 2,196 2,196 2,196 2,196 100
2022/04/25 2,175 2,180 2,175 2,180 200
2022/04/22 2,176 2,176 2,175 2,175 300
2022/04/21 2,196 2,200 2,172 2,172 1,500
2022/04/20 2,149 2,199 2,149 2,177 500
2022/04/19 2,194 2,194 2,194 2,194 100
2022/04/18 2,184 2,184 2,184 2,184 700
2022/04/15 2,143 2,158 2,143 2,158 300
2022/04/14 2,134 2,185 2,134 2,139 1,000
2022/04/13 2,195 2,195 2,184 2,184 400
2022/04/12 2,167 2,192 2,167 2,192 30,200
2022/04/11 2,190 2,190 2,173 2,173 900
2022/04/08 2,183 2,195 2,162 2,190 1,100
2022/04/07 2,135 2,140 2,125 2,140 600
2022/04/06 2,125 2,185 2,125 2,135 400
2022/04/05 2,170 2,185 2,130 2,170 2,200
2022/04/04 2,050 2,139 2,050 2,138 3,300
2022/04/01 2,051 2,100 2,051 2,100 800
2022/03/31 2,100 2,110 2,081 2,098 1,200
2022/03/30 2,053 2,118 2,053 2,099 4,900
2022/03/29 2,014 2,030 2,014 2,030 500
2022/03/28 2,010 2,020 2,010 2,020 800
2022/03/25 1,981 2,009 1,980 2,005 1,300
2022/03/24 1,973 1,981 1,973 1,981 400
2022/03/23 2,000 2,000 1,985 1,985 900
2022/03/22 1,987 1,990 1,961 1,971 600
2022/03/18 1,943 1,980 1,943 1,980 1,600
2022/03/17 1,930 1,940 1,930 1,939 400
2022/03/16 1,900 1,910 1,900 1,910 700
2022/03/15 1,940 1,940 1,900 1,900 900
2022/03/14 1,870 1,870 1,845 1,860 2,000
2022/03/11 1,932 1,932 1,850 1,884 1,500
2022/03/10 1,924 1,930 1,900 1,900 600
2022/03/09 1,955 1,955 1,875 1,875 1,700
2022/03/08 1,931 1,935 1,852 1,920 1,700
2022/03/07 1,937 1,937 1,920 1,931 400
2022/03/04 1,937 1,975 1,937 1,937 800
2022/03/03 1,953 1,993 1,953 1,993 200
2022/03/02 2,000 2,000 1,969 1,969 200
2022/03/01 1,954 2,000 1,954 2,000 700
2022/02/28 1,882 1,930 1,882 1,930 500
2022/02/25 1,929 1,940 1,880 1,880 1,300
2022/02/24 1,925 1,932 1,890 1,890 1,700
2022/02/22 1,928 1,951 1,926 1,951 900
2022/02/21 1,940 1,940 1,930 1,930 300
2022/02/18 1,981 1,981 1,920 1,926 1,200
2022/02/17 2,025 2,029 2,010 2,010 400
2022/02/16 2,036 2,036 1,989 1,989 300
2022/02/15 2,000 2,020 1,986 1,986 1,000
2022/02/14 2,000 2,015 2,000 2,000 1,500
2022/02/10 1,980 2,059 1,980 2,031 4,100
2022/02/09 2,000 2,040 1,988 2,032 1,500
2022/02/08 2,020 2,038 1,976 1,988 1,100
2022/02/07 1,988 2,000 1,988 1,988 400
2022/02/04 1,951 2,014 1,951 1,988 1,000
2022/02/03 2,020 2,027 2,020 2,027 400
2022/02/02 2,040 2,087 2,040 2,087 200
2022/02/01 2,090 2,090 1,998 2,029 1,500
2022/01/31 1,980 1,980 1,890 1,930 2,400
2022/01/28 2,011 2,025 2,000 2,000 1,700
2022/01/27 2,097 2,097 2,010 2,040 1,800
2022/01/26 2,022 2,074 2,022 2,074 400
2022/01/25 2,075 2,080 2,001 2,003 2,300
2022/01/24 2,011 2,070 2,011 2,070 800
2022/01/21 2,090 2,090 2,042 2,042 1,200
2022/01/20 2,157 2,157 2,000 2,121 4,400
2022/01/19 2,166 2,200 2,155 2,157 2,000
2022/01/18 2,245 2,250 2,145 2,185 3,800
2022/01/17 2,259 2,340 2,241 2,245 3,000
2022/01/14 2,290 2,300 2,280 2,298 2,400
2022/01/13 2,335 2,339 2,281 2,281 1,100
2022/01/12 2,316 2,326 2,280 2,326 2,800
2022/01/11 2,200 2,295 2,180 2,295 2,300
2022/01/07 2,230 2,230 2,211 2,211 900
2022/01/06 2,215 2,250 2,213 2,250 1,500
2022/01/05 2,291 2,308 2,252 2,252 2,400
2022/01/04 2,302 2,302 2,275 2,291 1,300

このページの先頭へ