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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,510 | 5,570 | 5,440 | 5,520 | 40,100 |
| 2025/06/12 | 5,490 | 5,560 | 5,430 | 5,540 | 38,500 |
| 2025/06/11 | 5,410 | 5,490 | 5,400 | 5,490 | 39,600 |
| 2025/06/10 | 5,350 | 5,520 | 5,350 | 5,410 | 48,200 |
| 2025/06/09 | 5,250 | 5,390 | 5,250 | 5,350 | 31,300 |
| 2025/06/06 | 5,420 | 5,530 | 5,190 | 5,220 | 66,800 |
| 2025/06/05 | 5,220 | 5,330 | 5,210 | 5,320 | 35,200 |
| 2025/06/04 | 5,330 | 5,340 | 5,250 | 5,260 | 34,700 |
| 2025/06/03 | 5,230 | 5,330 | 5,120 | 5,310 | 50,000 |
| 2025/06/02 | 5,150 | 5,210 | 5,140 | 5,210 | 37,800 |
| 2025/05/30 | 5,120 | 5,190 | 5,100 | 5,190 | 64,200 |
| 2025/05/29 | 5,180 | 5,200 | 5,130 | 5,170 | 41,900 |
| 2025/05/28 | 5,190 | 5,230 | 5,160 | 5,160 | 31,000 |
| 2025/05/27 | 5,180 | 5,200 | 5,120 | 5,160 | 19,000 |
| 2025/05/26 | 5,190 | 5,220 | 5,140 | 5,160 | 31,900 |
| 2025/05/23 | 5,230 | 5,270 | 5,160 | 5,170 | 31,000 |
| 2025/05/22 | 5,180 | 5,310 | 5,140 | 5,160 | 48,000 |
| 2025/05/21 | 5,220 | 5,220 | 5,120 | 5,140 | 34,900 |
| 2025/05/20 | 5,220 | 5,260 | 5,160 | 5,170 | 41,200 |
| 2025/05/19 | 5,210 | 5,280 | 5,170 | 5,250 | 57,700 |
| 2025/05/16 | 5,490 | 5,490 | 5,230 | 5,270 | 56,900 |
| 2025/05/15 | 5,360 | 5,460 | 5,300 | 5,390 | 39,000 |
| 2025/05/14 | 5,440 | 5,470 | 5,340 | 5,370 | 52,600 |
| 2025/05/13 | 5,290 | 5,540 | 5,290 | 5,540 | 58,200 |
| 2025/05/12 | 5,280 | 5,350 | 5,220 | 5,260 | 45,300 |
| 2025/05/09 | 5,250 | 5,330 | 5,240 | 5,320 | 40,400 |
| 2025/05/08 | 5,230 | 5,260 | 5,170 | 5,220 | 39,200 |
| 2025/05/07 | 5,160 | 5,250 | 5,150 | 5,230 | 44,500 |
| 2025/05/02 | 5,200 | 5,200 | 5,120 | 5,160 | 24,800 |
| 2025/05/01 | 5,150 | 5,190 | 5,110 | 5,160 | 44,200 |
| 2025/04/30 | 4,925 | 5,190 | 4,905 | 5,160 | 91,300 |
| 2025/04/28 | 4,875 | 4,895 | 4,845 | 4,885 | 45,100 |
| 2025/04/25 | 4,835 | 4,880 | 4,825 | 4,860 | 61,500 |
| 2025/04/24 | 5,000 | 5,000 | 4,830 | 4,830 | 41,500 |
| 2025/04/23 | 4,995 | 5,080 | 4,990 | 4,995 | 45,400 |
| 2025/04/22 | 4,955 | 4,970 | 4,900 | 4,905 | 37,100 |
| 2025/04/21 | 4,895 | 4,975 | 4,890 | 4,920 | 34,900 |
| 2025/04/18 | 4,850 | 4,885 | 4,810 | 4,885 | 31,200 |
| 2025/04/17 | 4,745 | 4,830 | 4,700 | 4,805 | 46,500 |
| 2025/04/16 | 4,665 | 4,775 | 4,665 | 4,755 | 53,300 |
| 2025/04/15 | 4,695 | 4,815 | 4,655 | 4,665 | 37,400 |
| 2025/04/14 | 4,615 | 4,735 | 4,610 | 4,695 | 46,400 |
| 2025/04/11 | 4,420 | 4,625 | 4,395 | 4,625 | 58,000 |
| 2025/04/10 | 4,495 | 4,530 | 4,380 | 4,530 | 64,600 |
| 2025/04/09 | 4,290 | 4,335 | 4,165 | 4,215 | 56,700 |
| 2025/04/08 | 4,270 | 4,405 | 4,260 | 4,340 | 50,500 |
| 2025/04/07 | 4,215 | 4,410 | 4,085 | 4,155 | 87,800 |
| 2025/04/04 | 4,690 | 4,715 | 4,520 | 4,585 | 61,100 |
| 2025/04/03 | 4,560 | 4,810 | 4,560 | 4,740 | 72,200 |
| 2025/04/02 | 4,710 | 4,780 | 4,680 | 4,720 | 38,700 |
| 2025/04/01 | 4,785 | 4,820 | 4,625 | 4,710 | 109,100 |
| 2025/03/31 | 4,700 | 4,780 | 4,640 | 4,730 | 102,100 |
| 2025/03/28 | 4,730 | 4,790 | 4,665 | 4,700 | 105,200 |
| 2025/03/27 | 4,710 | 4,900 | 4,700 | 4,810 | 195,700 |
| 2025/03/26 | 4,665 | 4,795 | 4,610 | 4,750 | 194,700 |
| 2025/03/25 | 4,585 | 4,635 | 4,575 | 4,595 | 33,400 |
| 2025/03/24 | 4,630 | 4,690 | 4,560 | 4,580 | 41,300 |
| 2025/03/21 | 4,500 | 4,650 | 4,500 | 4,580 | 139,800 |
| 2025/03/19 | 4,540 | 4,610 | 4,525 | 4,555 | 57,600 |
| 2025/03/18 | 4,550 | 4,585 | 4,520 | 4,525 | 94,600 |
| 2025/03/17 | 4,590 | 4,620 | 4,515 | 4,550 | 61,500 |
| 2025/03/14 | 4,670 | 4,670 | 4,565 | 4,605 | 53,200 |
| 2025/03/13 | 4,710 | 4,760 | 4,690 | 4,735 | 47,800 |
| 2025/03/12 | 4,660 | 4,745 | 4,640 | 4,710 | 64,600 |
| 2025/03/11 | 4,560 | 4,660 | 4,530 | 4,635 | 55,500 |
| 2025/03/10 | 4,615 | 4,655 | 4,580 | 4,625 | 54,100 |
| 2025/03/07 | 4,615 | 4,670 | 4,585 | 4,625 | 109,500 |
| 2025/03/06 | 4,750 | 4,810 | 4,685 | 4,740 | 65,200 |
| 2025/03/05 | 4,680 | 4,920 | 4,620 | 4,790 | 121,200 |
| 2025/03/04 | 4,655 | 4,675 | 4,610 | 4,640 | 50,300 |
| 2025/03/03 | 4,615 | 4,680 | 4,540 | 4,645 | 58,300 |
| 2025/02/28 | 4,565 | 4,610 | 4,510 | 4,585 | 84,300 |
| 2025/02/27 | 4,700 | 4,700 | 4,565 | 4,625 | 59,800 |
| 2025/02/26 | 4,665 | 4,700 | 4,605 | 4,660 | 33,800 |
| 2025/02/25 | 4,685 | 4,705 | 4,605 | 4,640 | 67,000 |
| 2025/02/21 | 4,700 | 4,810 | 4,650 | 4,755 | 61,700 |
| 2025/02/20 | 4,860 | 4,910 | 4,620 | 4,670 | 71,200 |
| 2025/02/19 | 4,815 | 4,975 | 4,800 | 4,915 | 48,700 |
| 2025/02/18 | 4,870 | 4,875 | 4,830 | 4,835 | 30,400 |
| 2025/02/17 | 4,870 | 4,930 | 4,850 | 4,855 | 77,100 |
| 2025/02/14 | 4,895 | 4,895 | 4,815 | 4,820 | 30,000 |
| 2025/02/13 | 4,830 | 4,900 | 4,770 | 4,835 | 61,900 |
| 2025/02/12 | 4,890 | 4,890 | 4,720 | 4,770 | 64,200 |
| 2025/02/10 | 4,870 | 4,935 | 4,825 | 4,840 | 56,700 |
| 2025/02/07 | 4,930 | 4,975 | 4,875 | 4,885 | 99,700 |
| 2025/02/06 | 4,865 | 5,090 | 4,745 | 5,030 | 267,000 |
| 2025/02/05 | 4,965 | 5,000 | 4,905 | 4,910 | 112,500 |
| 2025/02/04 | 4,905 | 4,945 | 4,875 | 4,910 | 72,400 |
| 2025/02/03 | 4,765 | 4,885 | 4,740 | 4,825 | 67,800 |
| 2025/01/31 | 4,965 | 4,980 | 4,870 | 4,905 | 84,400 |
| 2025/01/30 | 4,895 | 4,960 | 4,850 | 4,920 | 109,900 |
| 2025/01/29 | 4,735 | 4,915 | 4,705 | 4,875 | 130,700 |
| 2025/01/28 | 4,615 | 4,770 | 4,605 | 4,725 | 43,400 |
| 2025/01/27 | 4,700 | 4,720 | 4,635 | 4,670 | 48,900 |
| 2025/01/24 | 4,590 | 4,720 | 4,590 | 4,680 | 65,400 |
| 2025/01/23 | 4,580 | 4,615 | 4,555 | 4,590 | 49,000 |
| 2025/01/22 | 4,500 | 4,600 | 4,475 | 4,580 | 95,000 |
| 2025/01/21 | 4,410 | 4,520 | 4,410 | 4,475 | 87,300 |
| 2025/01/20 | 4,335 | 4,460 | 4,335 | 4,430 | 51,600 |
| 2025/01/17 | 4,300 | 4,355 | 4,290 | 4,335 | 68,000 |
| 2025/01/16 | 4,280 | 4,375 | 4,270 | 4,325 | 72,800 |
| 2025/01/15 | 4,175 | 4,295 | 4,125 | 4,270 | 84,600 |
| 2025/01/14 | 4,105 | 4,170 | 4,085 | 4,105 | 47,700 |
| 2025/01/10 | 4,075 | 4,135 | 4,050 | 4,105 | 47,900 |
| 2025/01/09 | 4,140 | 4,145 | 4,075 | 4,135 | 54,900 |
| 2025/01/08 | 4,105 | 4,170 | 4,075 | 4,165 | 54,000 |
| 2025/01/07 | 4,170 | 4,180 | 4,100 | 4,105 | 57,800 |
| 2025/01/06 | 4,165 | 4,185 | 4,075 | 4,100 | 47,400 |
| 2024/12/30 | 4,225 | 4,225 | 4,145 | 4,150 | 28,200 |
| 2024/12/27 | 4,160 | 4,205 | 4,155 | 4,185 | 31,300 |
| 2024/12/26 | 4,180 | 4,180 | 4,095 | 4,130 | 40,100 |
| 2024/12/25 | 4,070 | 4,170 | 4,065 | 4,155 | 43,600 |
| 2024/12/24 | 4,375 | 4,375 | 4,140 | 4,140 | 46,400 |
| 2024/12/23 | 4,370 | 4,440 | 4,320 | 4,380 | 36,600 |
| 2024/12/20 | 4,395 | 4,420 | 4,300 | 4,300 | 66,900 |
| 2024/12/19 | 4,285 | 4,410 | 4,285 | 4,375 | 51,500 |
| 2024/12/18 | 4,325 | 4,395 | 4,300 | 4,355 | 40,000 |
| 2024/12/17 | 4,410 | 4,435 | 4,320 | 4,350 | 40,900 |
| 2024/12/16 | 4,440 | 4,470 | 4,415 | 4,415 | 37,200 |
| 2024/12/13 | 4,435 | 4,490 | 4,430 | 4,460 | 40,900 |
| 2024/12/12 | 4,355 | 4,480 | 4,350 | 4,435 | 71,100 |
| 2024/12/11 | 4,285 | 4,320 | 4,245 | 4,315 | 68,300 |
| 2024/12/10 | 4,370 | 4,370 | 4,275 | 4,300 | 42,700 |
| 2024/12/09 | 4,360 | 4,385 | 4,340 | 4,385 | 39,600 |
| 2024/12/06 | 4,420 | 4,420 | 4,305 | 4,325 | 63,100 |
| 2024/12/05 | 4,400 | 4,440 | 4,385 | 4,410 | 70,300 |
| 2024/12/04 | 4,380 | 4,380 | 4,265 | 4,355 | 67,500 |
| 2024/12/03 | 4,345 | 4,470 | 4,340 | 4,425 | 132,900 |
| 2024/12/02 | 4,380 | 4,390 | 4,310 | 4,370 | 75,800 |
| 2024/11/29 | 4,380 | 4,430 | 4,345 | 4,405 | 38,800 |
| 2024/11/28 | 4,390 | 4,450 | 4,350 | 4,380 | 74,100 |
| 2024/11/27 | 4,210 | 4,450 | 4,210 | 4,385 | 154,100 |
| 2024/11/26 | 4,190 | 4,220 | 4,170 | 4,210 | 56,800 |
| 2024/11/25 | 4,205 | 4,260 | 4,185 | 4,190 | 46,500 |
| 2024/11/22 | 4,205 | 4,225 | 4,195 | 4,205 | 21,400 |
| 2024/11/21 | 4,200 | 4,240 | 4,200 | 4,215 | 26,000 |
| 2024/11/20 | 4,185 | 4,250 | 4,145 | 4,230 | 28,800 |
| 2024/11/19 | 4,120 | 4,220 | 4,095 | 4,200 | 50,800 |
| 2024/11/18 | 4,145 | 4,165 | 4,090 | 4,120 | 46,000 |
| 2024/11/15 | 4,135 | 4,215 | 4,065 | 4,195 | 94,400 |
| 2024/11/14 | 3,995 | 4,220 | 3,995 | 4,135 | 107,000 |
| 2024/11/13 | 3,905 | 4,025 | 3,855 | 3,995 | 94,400 |
| 2024/11/12 | 3,765 | 3,990 | 3,730 | 3,975 | 295,000 |
| 2024/11/11 | 3,515 | 3,815 | 3,485 | 3,720 | 189,900 |
| 2024/11/08 | 3,630 | 3,630 | 3,570 | 3,585 | 32,100 |
| 2024/11/07 | 3,550 | 3,605 | 3,525 | 3,585 | 58,900 |
| 2024/11/06 | 3,465 | 3,575 | 3,465 | 3,550 | 38,900 |
| 2024/11/05 | 3,515 | 3,555 | 3,490 | 3,525 | 42,300 |
| 2024/11/01 | 3,620 | 3,645 | 3,565 | 3,585 | 23,300 |
| 2024/10/31 | 3,630 | 3,655 | 3,575 | 3,650 | 38,400 |
| 2024/10/30 | 3,570 | 3,685 | 3,565 | 3,635 | 133,200 |
| 2024/10/29 | 3,575 | 3,630 | 3,560 | 3,605 | 16,400 |
| 2024/10/28 | 3,530 | 3,600 | 3,530 | 3,580 | 16,600 |
| 2024/10/25 | 3,530 | 3,545 | 3,515 | 3,520 | 22,700 |
| 2024/10/24 | 3,640 | 3,640 | 3,555 | 3,555 | 25,600 |
| 2024/10/23 | 3,675 | 3,685 | 3,620 | 3,640 | 25,800 |
| 2024/10/22 | 3,790 | 3,790 | 3,670 | 3,675 | 29,600 |
| 2024/10/21 | 3,750 | 3,840 | 3,750 | 3,790 | 47,600 |
| 2024/10/18 | 3,570 | 3,645 | 3,570 | 3,645 | 20,500 |
| 2024/10/17 | 3,590 | 3,590 | 3,555 | 3,555 | 14,700 |
| 2024/10/16 | 3,550 | 3,585 | 3,530 | 3,565 | 41,200 |
| 2024/10/15 | 3,660 | 3,660 | 3,600 | 3,600 | 33,700 |
| 2024/10/11 | 3,660 | 3,665 | 3,630 | 3,630 | 23,600 |
| 2024/10/10 | 3,660 | 3,700 | 3,630 | 3,660 | 25,800 |
| 2024/10/09 | 3,715 | 3,715 | 3,640 | 3,660 | 21,800 |
| 2024/10/08 | 3,680 | 3,745 | 3,650 | 3,690 | 48,900 |
| 2024/10/07 | 3,715 | 3,740 | 3,690 | 3,730 | 40,900 |
| 2024/10/04 | 3,590 | 3,660 | 3,590 | 3,645 | 37,300 |
| 2024/10/03 | 3,635 | 3,670 | 3,580 | 3,580 | 28,800 |
| 2024/10/02 | 3,560 | 3,610 | 3,540 | 3,565 | 30,500 |
| 2024/10/01 | 3,595 | 3,605 | 3,535 | 3,600 | 37,000 |
| 2024/09/30 | 3,685 | 3,700 | 3,580 | 3,590 | 45,700 |
| 2024/09/27 | 3,755 | 3,875 | 3,725 | 3,825 | 102,300 |
| 2024/09/26 | 3,685 | 3,725 | 3,670 | 3,715 | 207,500 |
| 2024/09/25 | 3,620 | 3,660 | 3,570 | 3,635 | 146,100 |
| 2024/09/24 | 3,680 | 3,720 | 3,605 | 3,640 | 146,100 |
| 2024/09/20 | 3,630 | 3,650 | 3,565 | 3,610 | 126,700 |
| 2024/09/19 | 3,565 | 3,630 | 3,525 | 3,600 | 91,700 |
| 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 |