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
2007/12/28 1,161 1,179 1,160 1,160 12,300
2007/12/27 1,191 1,191 1,178 1,181 20,900
2007/12/26 1,156 1,192 1,156 1,190 46,300
2007/12/25 1,149 1,180 1,146 1,168 49,200
2007/12/21 1,143 1,170 1,134 1,169 65,300
2007/12/20 1,170 1,170 1,148 1,155 56,200
2007/12/19 1,185 1,197 1,170 1,172 69,500
2007/12/18 1,170 1,188 1,161 1,180 65,700
2007/12/17 1,175 1,198 1,170 1,170 43,200
2007/12/14 1,198 1,200 1,173 1,187 59,500
2007/12/13 1,193 1,197 1,183 1,183 40,700
2007/12/12 1,190 1,207 1,188 1,206 33,900
2007/12/11 1,194 1,215 1,188 1,198 63,500
2007/12/10 1,200 1,208 1,179 1,185 28,900
2007/12/07 1,206 1,209 1,166 1,194 40,000
2007/12/06 1,212 1,213 1,185 1,200 46,500
2007/12/05 1,197 1,207 1,186 1,203 47,400
2007/12/04 1,204 1,213 1,191 1,198 69,100
2007/12/03 1,226 1,226 1,203 1,204 27,500
2007/11/30 1,193 1,219 1,192 1,209 51,700
2007/11/29 1,215 1,230 1,198 1,204 61,200
2007/11/28 1,205 1,214 1,191 1,210 41,700
2007/11/27 1,174 1,225 1,170 1,207 113,100
2007/11/26 1,173 1,199 1,173 1,194 60,500
2007/11/22 1,157 1,198 1,126 1,194 88,300
2007/11/21 1,156 1,178 1,156 1,162 38,100
2007/11/20 1,141 1,178 1,137 1,168 57,000
2007/11/19 1,182 1,200 1,164 1,181 52,100
2007/11/16 1,175 1,199 1,170 1,183 78,800
2007/11/15 1,191 1,214 1,178 1,195 70,500
2007/11/14 1,180 1,193 1,170 1,191 79,400
2007/11/13 1,101 1,172 1,101 1,161 114,100
2007/11/12 1,144 1,144 1,100 1,101 73,800
2007/11/09 1,146 1,146 1,100 1,124 54,100
2007/11/08 1,130 1,147 1,080 1,126 72,200
2007/11/07 1,158 1,160 1,142 1,150 22,200
2007/11/06 1,152 1,171 1,152 1,170 19,400
2007/11/05 1,161 1,175 1,159 1,162 37,400
2007/11/02 1,172 1,183 1,156 1,173 18,800
2007/11/01 1,186 1,194 1,169 1,192 27,800
2007/10/31 1,181 1,194 1,166 1,190 55,900
2007/10/30 1,150 1,192 1,149 1,190 105,600
2007/10/29 1,151 1,163 1,135 1,150 89,800
2007/10/26 1,118 1,150 1,102 1,144 68,500
2007/10/25 1,119 1,138 1,103 1,127 79,700
2007/10/24 1,121 1,121 1,096 1,112 102,900
2007/10/23 1,183 1,190 1,095 1,110 126,600
2007/10/22 1,078 1,088 1,050 1,083 28,400
2007/10/19 1,113 1,113 1,081 1,097 37,900
2007/10/18 1,095 1,129 1,095 1,124 27,200
2007/10/17 1,110 1,130 1,080 1,107 33,000
2007/10/16 1,143 1,153 1,105 1,121 40,100
2007/10/15 1,126 1,181 1,126 1,150 27,200
2007/10/12 1,198 1,198 1,146 1,146 48,900
2007/10/11 1,147 1,160 1,147 1,158 24,500
2007/10/10 1,143 1,150 1,131 1,140 22,700
2007/10/09 1,120 1,152 1,120 1,142 41,300
2007/10/05 1,116 1,145 1,112 1,127 44,800
2007/10/04 1,110 1,135 1,099 1,116 35,800
2007/10/03 1,132 1,139 1,100 1,121 48,900
2007/10/02 1,127 1,138 1,114 1,122 30,200
2007/10/01 1,100 1,147 1,085 1,095 62,400
2007/09/28 1,073 1,095 1,064 1,095 52,700
2007/09/27 1,080 1,082 1,052 1,062 65,900
2007/09/26 1,051 1,066 1,046 1,065 17,800
2007/09/25 1,062 1,062 1,042 1,047 15,100
2007/09/21 1,046 1,047 1,015 1,032 51,300
2007/09/20 1,082 1,091 1,066 1,079 21,200
2007/09/19 1,082 1,097 1,065 1,082 35,400
2007/09/18 1,075 1,075 1,051 1,051 23,300
2007/09/14 1,050 1,070 1,050 1,055 47,700
2007/09/13 1,101 1,101 1,057 1,061 36,800
2007/09/12 1,110 1,111 1,090 1,093 22,800
2007/09/11 1,081 1,129 1,055 1,111 39,800
2007/09/10 1,060 1,100 1,060 1,097 29,500
2007/09/07 1,107 1,108 1,082 1,094 24,100
2007/09/06 1,100 1,117 1,070 1,101 39,600
2007/09/05 1,141 1,161 1,122 1,137 44,200
2007/09/04 1,133 1,167 1,133 1,161 17,900
2007/09/03 1,177 1,177 1,140 1,167 20,300
2007/08/31 1,115 1,157 1,115 1,157 29,400
2007/08/30 1,119 1,131 1,090 1,127 24,200
2007/08/29 1,113 1,123 1,106 1,119 15,700
2007/08/28 1,122 1,142 1,122 1,140 24,600
2007/08/27 1,149 1,163 1,129 1,132 45,800
2007/08/24 1,134 1,137 1,117 1,132 54,100
2007/08/23 1,125 1,142 1,106 1,115 81,000
2007/08/22 1,080 1,100 1,071 1,084 29,000
2007/08/21 1,067 1,108 1,067 1,082 60,100
2007/08/20 1,101 1,104 1,065 1,066 32,600
2007/08/17 1,105 1,106 1,055 1,061 39,800
2007/08/16 1,118 1,119 1,093 1,108 51,400
2007/08/15 1,153 1,162 1,127 1,129 33,300
2007/08/14 1,160 1,160 1,151 1,158 24,100
2007/08/13 1,179 1,191 1,153 1,176 34,100
2007/08/10 1,180 1,198 1,160 1,179 58,900
2007/08/09 1,169 1,228 1,169 1,196 114,200
2007/08/08 1,157 1,165 1,150 1,164 30,000
2007/08/07 1,179 1,187 1,150 1,177 37,900
2007/08/06 1,154 1,198 1,154 1,193 23,900
2007/08/03 1,199 1,208 1,183 1,194 26,000
2007/08/02 1,219 1,219 1,192 1,208 31,200
2007/08/01 1,217 1,227 1,196 1,205 28,300
2007/07/31 1,241 1,241 1,220 1,237 31,000
2007/07/30 1,193 1,240 1,185 1,240 36,100
2007/07/27 1,229 1,243 1,227 1,233 43,200
2007/07/26 1,250 1,258 1,245 1,249 41,600
2007/07/25 1,250 1,258 1,245 1,251 36,500
2007/07/24 1,251 1,258 1,249 1,256 35,400
2007/07/23 1,254 1,257 1,248 1,250 26,800
2007/07/20 1,261 1,273 1,261 1,266 34,800
2007/07/19 1,260 1,273 1,259 1,271 36,200
2007/07/18 1,278 1,278 1,251 1,257 51,400
2007/07/17 1,245 1,269 1,243 1,269 77,600
2007/07/13 1,238 1,242 1,225 1,234 48,800
2007/07/12 1,242 1,245 1,220 1,233 35,600
2007/07/11 1,232 1,242 1,223 1,235 44,800
2007/07/10 1,233 1,245 1,227 1,232 16,800
2007/07/09 1,230 1,245 1,230 1,238 22,800
2007/07/06 1,229 1,240 1,225 1,229 20,300
2007/07/05 1,226 1,244 1,226 1,238 24,500
2007/07/04 1,245 1,245 1,220 1,233 21,800
2007/07/03 1,236 1,243 1,226 1,243 19,100
2007/07/02 1,243 1,257 1,225 1,243 52,200
2007/06/29 1,257 1,258 1,234 1,250 74,700
2007/06/28 1,228 1,258 1,218 1,258 55,700
2007/06/27 1,225 1,239 1,200 1,225 47,000
2007/06/26 1,240 1,246 1,232 1,240 85,400
2007/06/25 1,256 1,279 1,237 1,257 79,100
2007/06/22 1,265 1,273 1,245 1,265 50,600
2007/06/21 1,279 1,280 1,265 1,276 68,600
2007/06/20 1,253 1,285 1,243 1,280 87,300
2007/06/19 1,253 1,259 1,237 1,251 61,300
2007/06/18 1,251 1,259 1,244 1,253 86,400
2007/06/15 1,226 1,257 1,210 1,252 143,600
2007/06/14 1,179 1,213 1,179 1,210 93,200
2007/06/13 1,155 1,189 1,155 1,184 86,700
2007/06/12 1,168 1,173 1,159 1,170 51,300
2007/06/11 1,161 1,175 1,157 1,167 56,600
2007/06/08 1,160 1,167 1,145 1,158 53,300
2007/06/07 1,171 1,185 1,165 1,167 86,200
2007/06/06 1,174 1,174 1,152 1,161 15,700
2007/06/05 1,164 1,171 1,158 1,168 31,000
2007/06/04 1,174 1,178 1,160 1,168 25,700
2007/06/01 1,165 1,176 1,160 1,170 33,400
2007/05/31 1,152 1,161 1,151 1,157 33,100
2007/05/30 1,149 1,160 1,142 1,154 123,000
2007/05/29 1,134 1,149 1,128 1,140 32,700
2007/05/28 1,132 1,148 1,123 1,141 63,900
2007/05/25 1,149 1,160 1,117 1,134 84,700
2007/05/24 1,160 1,163 1,155 1,160 151,300
2007/05/23 1,155 1,164 1,155 1,160 156,700
2007/05/22 1,130 1,153 1,130 1,153 63,600
2007/05/21 1,139 1,149 1,101 1,145 83,200
2007/05/18 1,150 1,151 1,134 1,142 61,900
2007/05/17 1,155 1,155 1,145 1,150 81,900
2007/05/16 1,151 1,151 1,131 1,150 41,700
2007/05/15 1,134 1,159 1,119 1,156 67,800
2007/05/14 1,150 1,153 1,132 1,149 44,100
2007/05/11 1,145 1,145 1,128 1,145 37,100
2007/05/10 1,150 1,157 1,140 1,147 47,900
2007/05/09 1,168 1,168 1,153 1,159 43,100
2007/05/08 1,168 1,168 1,156 1,163 45,200
2007/05/07 1,145 1,164 1,143 1,163 89,500
2007/05/02 1,142 1,159 1,134 1,153 46,100
2007/05/01 1,111 1,148 1,111 1,142 82,600
2007/04/27 1,100 1,114 1,099 1,111 53,100
2007/04/26 1,100 1,106 1,100 1,101 60,400
2007/04/25 1,062 1,124 1,062 1,104 73,800
2007/04/24 1,065 1,077 1,052 1,077 46,900
2007/04/23 1,087 1,096 1,079 1,085 47,700
2007/04/20 1,091 1,102 1,086 1,093 48,100
2007/04/19 1,119 1,124 1,086 1,100 71,400
2007/04/18 1,122 1,134 1,110 1,132 38,000
2007/04/17 1,121 1,139 1,105 1,120 49,000
2007/04/16 1,113 1,134 1,113 1,121 38,500
2007/04/13 1,126 1,126 1,110 1,112 25,000
2007/04/12 1,123 1,132 1,122 1,129 28,300
2007/04/11 1,130 1,140 1,130 1,134 38,600
2007/04/10 1,133 1,135 1,126 1,129 25,200
2007/04/09 1,116 1,128 1,115 1,128 33,800
2007/04/06 1,119 1,129 1,103 1,116 26,100
2007/04/05 1,117 1,126 1,107 1,112 29,900
2007/04/04 1,094 1,120 1,093 1,116 47,200
2007/04/03 1,082 1,102 1,082 1,094 43,800
2007/04/02 1,100 1,108 1,082 1,082 40,400
2007/03/30 1,109 1,109 1,085 1,094 16,700
2007/03/29 1,078 1,093 1,073 1,089 18,200
2007/03/28 1,083 1,099 1,083 1,094 28,200
2007/03/27 1,106 1,109 1,090 1,096 37,400
2007/03/26 1,107 1,119 1,100 1,116 40,100
2007/03/23 1,124 1,130 1,114 1,124 35,600
2007/03/22 1,122 1,139 1,121 1,132 30,300
2007/03/20 1,130 1,138 1,115 1,124 27,100
2007/03/19 1,131 1,139 1,123 1,128 32,000
2007/03/16 1,114 1,131 1,100 1,129 68,500
2007/03/15 1,085 1,112 1,080 1,107 61,600
2007/03/14 1,100 1,102 1,080 1,085 33,200
2007/03/13 1,113 1,113 1,101 1,101 21,000
2007/03/12 1,104 1,134 1,104 1,112 33,500
2007/03/09 1,111 1,114 1,093 1,107 84,600
2007/03/08 1,097 1,110 1,089 1,110 27,800
2007/03/07 1,110 1,110 1,087 1,088 36,500
2007/03/06 1,071 1,091 1,070 1,090 31,600
2007/03/05 1,091 1,100 1,065 1,071 62,900
2007/03/02 1,129 1,129 1,105 1,106 26,600
2007/03/01 1,104 1,133 1,103 1,121 65,100
2007/02/28 1,069 1,112 1,068 1,104 60,600
2007/02/27 1,156 1,160 1,138 1,149 38,800
2007/02/26 1,169 1,170 1,156 1,160 34,400
2007/02/23 1,154 1,163 1,149 1,161 51,000
2007/02/22 1,157 1,159 1,147 1,153 38,600
2007/02/21 1,150 1,160 1,150 1,154 26,400
2007/02/20 1,150 1,156 1,144 1,151 16,700
2007/02/19 1,145 1,160 1,140 1,146 22,800
2007/02/16 1,145 1,149 1,140 1,145 21,000
2007/02/15 1,143 1,152 1,137 1,146 30,600
2007/02/14 1,137 1,146 1,136 1,141 36,600
2007/02/13 1,131 1,144 1,131 1,135 29,600
2007/02/09 1,131 1,139 1,123 1,136 32,400
2007/02/08 1,138 1,147 1,130 1,130 23,400
2007/02/07 1,145 1,169 1,132 1,133 76,900
2007/02/06 1,116 1,140 1,116 1,135 39,300
2007/02/05 1,128 1,131 1,114 1,120 42,800
2007/02/02 1,135 1,143 1,127 1,130 49,900
2007/02/01 1,127 1,138 1,121 1,134 31,700
2007/01/31 1,140 1,142 1,116 1,126 71,300
2007/01/30 1,145 1,154 1,136 1,141 34,900
2007/01/29 1,156 1,159 1,150 1,153 36,600
2007/01/26 1,152 1,159 1,150 1,155 37,500
2007/01/25 1,156 1,163 1,155 1,157 54,500
2007/01/24 1,182 1,185 1,170 1,175 52,100
2007/01/23 1,155 1,168 1,155 1,162 32,200
2007/01/22 1,165 1,170 1,141 1,168 49,700
2007/01/19 1,170 1,172 1,155 1,162 41,700
2007/01/18 1,171 1,178 1,161 1,168 24,400
2007/01/17 1,175 1,179 1,155 1,171 25,700
2007/01/16 1,184 1,185 1,165 1,181 16,100
2007/01/15 1,179 1,188 1,169 1,185 30,700
2007/01/12 1,172 1,184 1,165 1,179 65,300
2007/01/11 1,163 1,174 1,157 1,163 34,800
2007/01/10 1,184 1,184 1,150 1,163 37,200
2007/01/09 1,179 1,192 1,176 1,189 33,300
2007/01/05 1,194 1,199 1,178 1,179 46,900
2007/01/04 1,178 1,194 1,169 1,193 41,200

このページの先頭へ