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
2008/12/30 575 589 572 589 10,500
2008/12/29 589 598 575 595 11,100
2008/12/26 582 587 577 586 3,700
2008/12/25 590 610 578 583 11,000
2008/12/24 583 583 577 580 5,900
2008/12/22 578 588 577 586 23,200
2008/12/19 590 596 588 588 18,500
2008/12/18 599 604 592 598 24,800
2008/12/17 601 605 598 602 33,600
2008/12/16 591 602 591 602 17,100
2008/12/15 610 619 600 607 43,600
2008/12/12 595 616 587 590 49,700
2008/12/11 616 617 608 616 40,300
2008/12/10 620 632 610 625 55,600
2008/12/09 611 619 610 615 23,500
2008/12/08 607 619 604 619 40,000
2008/12/05 609 612 600 604 29,600
2008/12/04 614 630 614 619 24,400
2008/12/03 610 636 605 606 16,900
2008/12/02 606 637 590 600 43,400
2008/12/01 657 657 632 642 19,300
2008/11/28 653 668 642 657 21,500
2008/11/27 688 688 658 662 32,700
2008/11/26 680 700 679 700 22,100
2008/11/25 658 675 640 675 31,500
2008/11/21 610 650 600 648 33,900
2008/11/20 621 638 614 616 17,800
2008/11/19 652 656 635 651 41,900
2008/11/18 657 666 646 653 44,500
2008/11/17 629 670 620 656 56,000
2008/11/14 690 695 660 669 19,400
2008/11/13 650 671 643 650 25,400
2008/11/12 675 698 664 690 23,900
2008/11/11 705 715 653 705 92,700
2008/11/10 659 684 601 645 34,900
2008/11/07 655 670 631 639 38,500
2008/11/06 697 713 671 695 38,400
2008/11/05 698 718 684 718 65,600
2008/11/04 602 635 580 618 21,000
2008/10/31 575 635 562 592 39,300
2008/10/30 562 585 552 575 53,800
2008/10/29 563 590 535 562 26,900
2008/10/28 470 543 455 543 45,200
2008/10/27 488 520 477 477 35,200
2008/10/24 536 536 482 485 76,600
2008/10/23 520 572 520 536 42,300
2008/10/22 554 556 540 540 74,300
2008/10/21 575 580 552 554 69,000
2008/10/20 554 567 550 555 58,200
2008/10/17 560 570 550 564 19,200
2008/10/16 530 567 528 537 39,600
2008/10/15 585 595 565 568 31,900
2008/10/14 575 603 564 588 87,100
2008/10/10 570 578 531 545 44,900
2008/10/09 535 605 525 569 63,900
2008/10/08 620 620 540 565 100,200
2008/10/07 648 648 593 627 80,500
2008/10/06 697 700 670 692 34,700
2008/10/03 699 709 690 707 25,800
2008/10/02 730 740 705 709 16,100
2008/10/01 726 730 710 723 33,000
2008/09/30 704 740 704 723 25,700
2008/09/29 772 795 751 755 21,600
2008/09/26 790 790 767 772 58,900
2008/09/25 786 805 785 790 20,500
2008/09/24 774 798 774 794 15,200
2008/09/22 794 830 777 782 24,300
2008/09/19 786 812 780 786 33,200
2008/09/18 800 800 740 777 14,800
2008/09/17 806 837 801 810 32,400
2008/09/16 862 862 808 816 35,100
2008/09/12 880 887 876 883 23,400
2008/09/11 885 895 882 883 10,400
2008/09/10 884 907 884 886 18,500
2008/09/09 891 902 883 893 32,300
2008/09/08 874 912 874 900 18,600
2008/09/05 890 892 877 877 29,600
2008/09/04 906 906 884 889 24,800
2008/09/03 900 915 898 914 11,700
2008/09/02 898 916 890 894 28,900
2008/09/01 915 915 903 904 8,900
2008/08/29 917 922 911 916 21,700
2008/08/28 905 906 897 898 12,800
2008/08/27 918 928 902 909 15,800
2008/08/26 929 929 901 928 6,700
2008/08/25 941 958 925 942 20,000
2008/08/22 911 940 911 936 16,100
2008/08/21 911 933 910 916 12,700
2008/08/20 900 921 897 914 17,400
2008/08/19 913 918 906 917 14,500
2008/08/18 905 944 905 930 22,100
2008/08/15 902 916 898 914 25,300
2008/08/14 893 929 893 912 25,700
2008/08/13 896 901 892 896 30,900
2008/08/12 910 910 901 902 36,200
2008/08/11 906 914 902 904 15,900
2008/08/08 901 903 895 903 23,900
2008/08/07 896 904 895 903 28,300
2008/08/06 891 906 891 903 27,900
2008/08/05 886 903 884 887 29,400
2008/08/04 906 908 882 884 18,000
2008/08/01 934 939 906 911 13,300
2008/07/31 930 943 917 933 31,000
2008/07/30 913 930 905 926 30,300
2008/07/29 901 921 885 904 14,000
2008/07/28 927 927 906 906 12,600
2008/07/25 926 935 923 927 21,500
2008/07/24 901 925 899 925 19,500
2008/07/23 893 905 890 897 23,800
2008/07/22 882 884 867 884 15,000
2008/07/18 894 895 870 874 15,800
2008/07/17 895 900 880 888 26,300
2008/07/16 892 897 888 893 10,500
2008/07/15 888 899 885 892 22,300
2008/07/14 900 913 888 889 34,300
2008/07/11 900 910 888 897 21,400
2008/07/10 912 922 906 907 27,100
2008/07/09 922 928 913 921 47,800
2008/07/08 939 948 920 921 29,900
2008/07/07 959 959 940 949 25,400
2008/07/04 955 964 947 959 19,500
2008/07/03 970 970 945 962 47,100
2008/07/02 1,001 1,009 973 976 32,200
2008/07/01 1,005 1,014 991 1,000 13,500
2008/06/30 991 1,007 991 1,007 34,100
2008/06/27 990 996 980 990 22,600
2008/06/26 1,014 1,015 1,000 1,007 21,200
2008/06/25 1,015 1,015 997 1,006 25,600
2008/06/24 992 1,006 992 1,002 16,100
2008/06/23 1,004 1,008 985 1,000 15,900
2008/06/20 1,009 1,028 995 1,001 20,700
2008/06/19 1,027 1,028 1,001 1,008 27,700
2008/06/18 1,028 1,035 1,012 1,028 34,700
2008/06/17 1,020 1,033 1,020 1,029 19,700
2008/06/16 1,020 1,034 1,015 1,020 24,000
2008/06/13 1,020 1,023 1,013 1,017 60,900
2008/06/12 1,010 1,035 1,009 1,027 54,100
2008/06/11 1,010 1,010 997 1,001 27,700
2008/06/10 1,000 1,006 995 1,001 61,500
2008/06/09 977 992 977 983 21,300
2008/06/06 1,004 1,014 996 997 25,800
2008/06/05 992 998 984 994 30,800
2008/06/04 992 1,005 980 997 31,700
2008/06/03 991 995 971 985 42,200
2008/06/02 1,016 1,024 1,000 1,011 31,900
2008/05/30 1,025 1,040 1,025 1,026 27,400
2008/05/29 1,008 1,038 1,008 1,034 9,800
2008/05/28 1,012 1,022 1,005 1,005 22,900
2008/05/27 1,020 1,037 1,013 1,025 29,500
2008/05/26 1,021 1,053 1,020 1,026 48,800
2008/05/23 1,035 1,064 1,032 1,039 36,000
2008/05/22 1,028 1,046 1,020 1,035 14,800
2008/05/21 1,038 1,045 1,022 1,034 44,800
2008/05/20 1,055 1,068 1,045 1,046 29,900
2008/05/19 1,079 1,079 1,051 1,065 25,900
2008/05/16 1,060 1,068 1,047 1,052 37,100
2008/05/15 1,050 1,062 1,050 1,050 42,200
2008/05/14 1,029 1,048 1,010 1,047 55,500
2008/05/13 1,002 1,020 1,000 1,019 60,200
2008/05/12 961 1,009 960 1,000 44,400
2008/05/09 991 998 960 971 39,200
2008/05/08 990 998 988 993 13,700
2008/05/07 1,000 1,005 984 986 46,000
2008/05/02 982 990 967 981 44,600
2008/05/01 972 982 972 973 32,000
2008/04/30 974 980 971 971 14,900
2008/04/28 984 990 973 977 13,700
2008/04/25 979 991 975 985 15,800
2008/04/24 980 982 961 969 22,200
2008/04/23 980 994 977 980 13,700
2008/04/22 990 990 966 980 20,200
2008/04/21 1,000 1,010 986 986 30,000
2008/04/18 955 984 953 982 26,100
2008/04/17 947 963 947 960 13,100
2008/04/16 960 961 936 944 24,400
2008/04/15 969 969 941 948 28,500
2008/04/14 960 977 953 968 24,700
2008/04/11 970 1,000 965 1,000 23,000
2008/04/10 991 991 970 980 12,400
2008/04/09 1,010 1,020 982 1,000 12,100
2008/04/08 1,012 1,030 1,012 1,014 13,900
2008/04/07 1,017 1,030 1,011 1,030 11,200
2008/04/04 1,020 1,027 1,010 1,015 19,800
2008/04/03 1,015 1,044 1,012 1,032 29,400
2008/04/02 1,000 1,035 999 1,035 25,700
2008/04/01 991 1,007 987 1,004 32,700
2008/03/31 999 1,000 981 990 23,700
2008/03/28 995 1,017 985 1,010 35,500
2008/03/27 995 1,018 970 994 62,000
2008/03/26 985 1,010 961 997 31,400
2008/03/25 974 991 974 991 19,500
2008/03/24 980 990 969 974 29,100
2008/03/21 951 982 951 978 57,700
2008/03/19 936 951 930 945 61,500
2008/03/18 903 932 900 926 33,300
2008/03/17 901 920 890 916 79,500
2008/03/14 900 909 896 900 68,500
2008/03/13 948 948 908 927 64,300
2008/03/12 950 969 945 958 33,600
2008/03/11 926 948 920 947 25,700
2008/03/10 926 942 922 936 33,600
2008/03/07 949 960 938 954 39,300
2008/03/06 943 980 943 979 55,100
2008/03/05 951 952 931 952 56,200
2008/03/04 953 958 932 952 76,500
2008/03/03 970 977 947 961 88,000
2008/02/29 983 983 964 971 36,700
2008/02/28 988 993 972 984 48,000
2008/02/27 969 997 967 989 81,800
2008/02/26 968 978 943 949 67,300
2008/02/25 972 982 965 977 33,200
2008/02/22 952 958 937 952 51,800
2008/02/21 944 964 942 962 54,100
2008/02/20 943 952 934 934 88,200
2008/02/19 955 965 943 960 81,400
2008/02/18 971 985 960 965 55,000
2008/02/15 969 970 935 961 68,700
2008/02/14 920 979 920 969 141,900
2008/02/13 899 929 890 910 84,200
2008/02/12 900 912 899 905 44,900
2008/02/08 911 923 893 920 52,500
2008/02/07 905 920 883 917 107,300
2008/02/06 916 919 889 892 105,600
2008/02/05 943 943 926 935 68,200
2008/02/04 930 946 914 933 148,800
2008/02/01 937 952 906 915 116,900
2008/01/31 906 930 894 930 79,100
2008/01/30 905 928 894 906 129,800
2008/01/29 900 915 888 907 121,300
2008/01/28 885 897 870 870 101,000
2008/01/25 861 886 856 878 98,600
2008/01/24 849 871 842 851 102,600
2008/01/23 850 881 842 848 114,800
2008/01/22 890 894 812 815 141,500
2008/01/21 900 909 873 892 113,700
2008/01/18 915 949 893 900 250,000
2008/01/17 924 979 915 964 201,600
2008/01/16 926 939 905 918 113,700
2008/01/15 1,011 1,026 962 976 116,000
2008/01/11 1,061 1,073 1,021 1,043 47,900
2008/01/10 1,088 1,088 1,052 1,055 47,800
2008/01/09 1,088 1,106 1,066 1,099 52,400
2008/01/08 1,071 1,110 1,071 1,099 52,300
2008/01/07 1,067 1,116 1,067 1,101 60,600
2008/01/04 1,120 1,150 1,084 1,089 35,600

このページの先頭へ