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
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
2023/06/23 2,184 2,184 2,176 2,176 600
2023/06/22 2,167 2,175 2,166 2,169 1,900
2023/06/21 2,186 2,186 2,161 2,166 1,000
2023/06/20 2,170 2,190 2,170 2,186 1,500
2023/06/19 2,184 2,184 2,170 2,170 1,900
2023/06/16 2,153 2,172 2,152 2,160 800
2023/06/15 2,153 2,157 2,153 2,153 400
2023/06/14 2,189 2,189 2,152 2,153 1,200
2023/06/13 2,175 2,175 2,165 2,172 500
2023/06/12 2,159 2,168 2,159 2,168 1,500
2023/06/09 2,170 2,170 2,106 2,159 2,300
2023/06/08 2,148 2,161 2,138 2,161 1,200
2023/06/07 2,150 2,164 2,150 2,164 400
2023/06/06 2,164 2,164 2,138 2,162 1,100
2023/06/05 2,164 2,167 2,128 2,162 1,800
2023/06/02 2,124 2,168 2,088 2,150 4,200
2023/06/01 2,129 2,129 2,120 2,121 900
2023/05/31 2,101 2,129 2,101 2,129 1,600
2023/05/30 2,130 2,130 2,103 2,103 300
2023/05/29 2,135 2,145 2,132 2,143 2,000
2023/05/26 2,107 2,135 2,091 2,135 600
2023/05/25 2,105 2,125 2,105 2,125 800
2023/05/24 2,118 2,124 2,118 2,124 1,800
2023/05/23 2,080 2,123 2,079 2,123 1,700
2023/05/22 2,110 2,110 2,077 2,077 2,200
2023/05/19 2,091 2,113 2,091 2,113 400
2023/05/18 2,116 2,128 2,081 2,128 3,500
2023/05/17 2,122 2,150 2,105 2,130 5,300
2023/05/16 2,225 2,230 2,120 2,120 8,900
2023/05/15 2,180 2,225 2,180 2,220 2,800
2023/05/12 2,205 2,219 2,200 2,200 1,400
2023/05/11 2,213 2,218 2,212 2,218 900
2023/05/10 2,200 2,212 2,183 2,212 500
2023/05/09 2,179 2,199 2,177 2,199 4,000
2023/05/08 2,180 2,180 2,162 2,165 800
2023/05/02 2,187 2,187 2,179 2,180 500
2023/05/01 2,175 2,182 2,143 2,182 1,300
2023/04/28 2,138 2,149 2,127 2,149 700
2023/04/27 2,139 2,139 2,128 2,131 400
2023/04/26 2,136 2,136 2,128 2,128 800
2023/04/25 2,159 2,159 2,134 2,150 600
2023/04/24 2,138 2,166 2,132 2,159 3,000
2023/04/21 2,150 2,150 2,142 2,142 400
2023/04/20 2,153 2,163 2,153 2,163 200
2023/04/19 2,147 2,152 2,144 2,147 1,900
2023/04/18 2,120 2,144 2,120 2,144 3,700
2023/04/17 2,122 2,140 2,122 2,140 1,200
2023/04/14 2,120 2,122 2,100 2,122 700
2023/04/13 2,120 2,120 2,120 2,120 100
2023/04/12 2,104 2,120 2,089 2,120 1,600
2023/04/11 2,132 2,132 2,132 2,132 100
2023/04/10 2,100 2,132 2,100 2,132 1,100
2023/04/07 2,100 2,100 2,090 2,100 600
2023/04/06 2,128 2,128 2,100 2,100 600
2023/04/05 2,110 2,110 2,100 2,100 400
2023/04/04 2,144 2,145 2,115 2,125 2,500
2023/04/03 2,145 2,145 2,126 2,126 900
2023/03/31 2,111 2,148 2,111 2,148 2,600
2023/03/30 2,137 2,137 2,125 2,125 500
2023/03/29 2,110 2,137 2,096 2,137 2,300
2023/03/28 2,085 2,098 2,080 2,096 1,700
2023/03/27 2,076 2,085 2,074 2,074 1,000
2023/03/24 2,057 2,069 2,033 2,068 800
2023/03/23 2,058 2,058 2,057 2,057 1,200
2023/03/22 2,058 2,059 2,050 2,059 600
2023/03/20 2,036 2,036 2,022 2,022 300
2023/03/17 2,017 2,058 2,017 2,024 800
2023/03/16 2,043 2,050 2,007 2,008 2,600
2023/03/15 2,025 2,025 2,025 2,025 100
2023/03/14 2,030 2,030 2,005 2,023 3,700
2023/03/13 2,044 2,050 2,034 2,034 4,300
2023/03/10 2,080 2,119 2,080 2,099 1,400
2023/03/09 2,092 2,095 2,080 2,080 1,600
2023/03/08 2,080 2,109 2,075 2,100 3,000
2023/03/07 2,072 2,084 2,065 2,080 3,800
2023/03/06 2,080 2,088 2,060 2,072 3,700
2023/03/03 2,070 2,070 2,070 2,070 1,300
2023/03/02 2,083 2,104 2,065 2,070 4,200
2023/03/01 2,097 2,098 2,080 2,081 4,200
2023/02/28 2,135 2,135 2,089 2,100 4,900
2023/02/27 2,127 2,134 2,118 2,134 1,000
2023/02/24 2,163 2,167 2,128 2,128 5,700
2023/02/22 2,143 2,215 2,142 2,173 45,500
2023/02/21 2,161 2,183 2,133 2,152 26,200
2023/02/20 2,270 2,270 2,190 2,261 35,800
2023/02/17 2,410 2,410 2,283 2,283 6,500
2023/02/16 2,450 2,519 2,450 2,450 1,500
2023/02/15 2,450 2,520 2,450 2,474 6,300
2023/02/14 2,498 2,540 2,495 2,500 3,000
2023/02/13 2,500 2,501 2,490 2,495 2,400
2023/02/10 2,497 2,497 2,497 2,497 100
2023/02/09 2,499 2,499 2,499 2,499 200
2023/02/07 2,457 2,500 2,450 2,500 800
2023/02/06 2,450 2,500 2,450 2,500 1,100
2023/02/03 2,420 2,498 2,420 2,498 1,900
2023/02/02 2,402 2,402 2,400 2,400 200
2023/02/01 2,419 2,419 2,419 2,419 100
2023/01/31 2,401 2,425 2,401 2,425 300
2023/01/30 2,405 2,425 2,400 2,425 3,300
2023/01/27 2,372 2,401 2,360 2,360 2,200
2023/01/26 2,322 2,322 2,322 2,322 200
2023/01/25 2,397 2,397 2,297 2,345 500
2023/01/24 2,397 2,398 2,394 2,398 300
2023/01/23 2,345 2,366 2,345 2,347 600
2023/01/20 2,314 2,314 2,314 2,314 300
2023/01/19 2,296 2,296 2,295 2,296 1,200
2023/01/18 2,271 2,293 2,270 2,293 2,600
2023/01/17 2,270 2,270 2,270 2,270 200
2023/01/16 2,225 2,275 2,225 2,275 2,000
2023/01/13 2,113 2,180 2,113 2,180 1,500
2023/01/12 2,153 2,153 2,100 2,100 800
2023/01/11 2,161 2,161 2,161 2,161 100
2023/01/10 2,085 2,142 2,085 2,142 2,300
2023/01/06 2,100 2,100 2,082 2,083 600
2023/01/05 2,142 2,142 2,100 2,100 400
2023/01/04 2,123 2,123 2,100 2,100 300

このページの先頭へ