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
2014/12/30 1,226 1,228 1,202 1,220 76,000
2014/12/29 1,242 1,248 1,202 1,221 152,300
2014/12/26 1,266 1,266 1,227 1,246 144,000
2014/12/25 1,225 1,270 1,225 1,264 227,100
2014/12/24 1,200 1,250 1,200 1,219 279,900
2014/12/22 1,147 1,174 1,138 1,173 80,500
2014/12/19 1,145 1,174 1,136 1,143 92,500
2014/12/18 1,150 1,164 1,128 1,132 88,500
2014/12/17 1,081 1,133 1,076 1,119 79,000
2014/12/16 1,121 1,122 1,095 1,098 91,300
2014/12/15 1,138 1,154 1,125 1,137 71,300
2014/12/12 1,162 1,184 1,135 1,145 143,300
2014/12/11 1,152 1,175 1,118 1,161 347,200
2014/12/10 1,108 1,170 1,108 1,158 444,800
2014/12/09 1,077 1,146 1,071 1,108 466,200
2014/12/08 1,075 1,075 1,049 1,050 36,300
2014/12/05 1,041 1,066 1,041 1,064 49,900
2014/12/04 1,059 1,062 1,039 1,042 71,800
2014/12/03 1,081 1,081 1,055 1,063 49,100
2014/12/02 1,038 1,065 1,037 1,063 62,000
2014/12/01 1,040 1,048 1,038 1,048 49,900
2014/11/28 1,023 1,035 1,021 1,028 74,200
2014/11/27 1,046 1,057 1,021 1,030 102,800
2014/11/26 1,094 1,094 1,052 1,059 117,200
2014/11/25 1,060 1,100 1,060 1,092 124,400
2014/11/21 1,045 1,063 1,028 1,060 64,800
2014/11/20 1,060 1,070 1,053 1,055 57,600
2014/11/19 1,049 1,060 1,041 1,054 61,700
2014/11/18 1,026 1,048 1,023 1,044 64,100
2014/11/17 1,057 1,058 1,024 1,026 54,900
2014/11/14 1,074 1,074 1,043 1,058 58,000
2014/11/13 1,063 1,075 1,050 1,064 60,800
2014/11/12 1,055 1,076 1,055 1,070 113,600
2014/11/11 1,055 1,074 1,048 1,059 102,900
2014/11/10 1,038 1,078 1,036 1,057 76,000
2014/11/07 1,058 1,072 1,040 1,052 103,000
2014/11/06 1,075 1,077 1,045 1,058 176,300
2014/11/05 988 1,080 988 1,075 391,500
2014/11/04 1,004 1,014 975 976 113,200
2014/10/31 950 985 950 975 134,600
2014/10/30 941 956 937 944 108,000
2014/10/29 938 953 938 946 50,500
2014/10/28 940 940 916 934 76,800
2014/10/27 944 944 926 940 78,000
2014/10/24 953 961 929 933 75,100
2014/10/23 945 958 940 945 78,900
2014/10/22 949 965 934 956 88,400
2014/10/21 947 950 928 936 130,500
2014/10/20 938 949 934 948 99,500
2014/10/17 921 937 900 902 111,900
2014/10/16 928 942 921 924 95,000
2014/10/15 932 961 932 956 124,600
2014/10/14 937 944 923 934 129,900
2014/10/10 932 971 932 965 233,600
2014/10/09 993 994 954 958 162,600
2014/10/08 985 989 963 986 184,100
2014/10/07 1,022 1,027 995 995 147,400
2014/10/06 1,026 1,032 1,015 1,026 124,400
2014/10/03 1,011 1,030 1,004 1,021 122,000
2014/10/02 1,044 1,044 1,014 1,017 153,900
2014/10/01 1,104 1,105 1,070 1,074 59,300
2014/09/30 1,109 1,115 1,083 1,105 179,300
2014/09/29 1,132 1,140 1,108 1,115 147,400
2014/09/26 1,130 1,140 1,117 1,123 45,500
2014/09/25 1,133 1,148 1,126 1,133 94,400
2014/09/24 1,129 1,145 1,120 1,125 107,600
2014/09/22 1,119 1,125 1,111 1,124 59,200
2014/09/19 1,126 1,143 1,114 1,119 115,200
2014/09/18 1,166 1,170 1,121 1,132 184,500
2014/09/17 1,095 1,190 1,087 1,153 441,300
2014/09/16 1,081 1,115 1,076 1,082 195,000
2014/09/12 1,092 1,092 1,070 1,075 118,900
2014/09/11 1,080 1,098 1,077 1,082 151,700
2014/09/10 1,058 1,078 1,054 1,075 93,400
2014/09/09 1,071 1,088 1,063 1,066 93,000
2014/09/08 1,065 1,080 1,058 1,069 176,400
2014/09/05 1,049 1,060 1,047 1,055 88,300
2014/09/04 1,050 1,054 1,043 1,046 92,000
2014/09/03 1,058 1,064 1,038 1,051 155,900
2014/09/02 1,065 1,065 1,034 1,049 202,600
2014/09/01 1,022 1,100 1,022 1,064 363,200
2014/08/29 1,020 1,118 955 1,019 614,000
2014/08/28 1,025 1,025 1,004 1,016 83,900
2014/08/27 1,015 1,027 1,010 1,026 161,600
2014/08/26 1,003 1,013 1,000 1,008 122,600
2014/08/25 985 1,006 979 999 155,200
2014/08/22 966 986 965 976 96,500
2014/08/21 956 962 944 951 86,400
2014/08/20 971 971 952 958 84,600
2014/08/19 990 991 956 966 108,100
2014/08/18 1,010 1,014 982 985 134,200
2014/08/15 990 1,010 986 1,008 130,500
2014/08/14 985 990 980 982 104,100
2014/08/13 953 991 953 983 150,400
2014/08/12 953 965 940 945 179,600
2014/08/11 926 945 920 944 100,000
2014/08/08 919 928 907 920 147,000
2014/08/07 915 925 911 922 159,800
2014/08/06 900 921 900 915 283,700
2014/08/05 920 926 888 889 601,300
2014/08/04 993 1,022 988 1,018 174,600
2014/08/01 1,001 1,010 992 997 125,300
2014/07/31 1,035 1,035 1,011 1,011 74,000
2014/07/30 1,020 1,025 1,009 1,022 108,100
2014/07/29 1,020 1,021 1,000 1,010 88,300
2014/07/28 1,001 1,042 992 1,021 210,000
2014/07/25 1,010 1,011 992 999 151,800
2014/07/24 1,010 1,015 996 999 103,300
2014/07/23 1,015 1,027 1,001 1,006 104,600
2014/07/22 1,010 1,011 1,001 1,005 114,200
2014/07/18 990 1,004 980 1,001 103,700
2014/07/17 1,010 1,022 1,001 1,009 129,800
2014/07/16 1,035 1,035 1,003 1,005 167,400
2014/07/15 1,036 1,040 1,009 1,030 103,600
2014/07/14 1,004 1,023 1,004 1,009 126,600
2014/07/11 1,004 1,017 998 1,012 138,600
2014/07/10 1,063 1,064 1,021 1,025 172,000
2014/07/09 1,048 1,065 1,028 1,041 171,400
2014/07/08 1,039 1,082 1,030 1,067 328,800
2014/07/07 1,091 1,109 1,042 1,049 377,200
2014/07/04 1,040 1,092 1,033 1,087 459,400
2014/07/03 1,000 1,028 1,000 1,024 178,600
2014/07/02 1,019 1,019 1,000 1,007 138,000
2014/07/01 1,010 1,043 1,009 1,014 249,400
2014/06/30 982 1,018 982 1,011 240,700
2014/06/27 979 998 971 995 239,500
2014/06/26 962 997 961 976 193,500
2014/06/25 978 1,019 959 963 601,000
2014/06/24 970 984 965 970 195,000
2014/06/23 975 988 966 980 296,700
2014/06/20 956 970 947 963 148,000
2014/06/19 950 954 934 952 128,000
2014/06/18 943 957 937 954 108,100
2014/06/17 940 957 925 943 142,100
2014/06/16 945 960 940 951 165,500
2014/06/13 954 960 932 944 220,100
2014/06/12 944 965 926 952 274,200
2014/06/11 915 950 915 948 297,000
2014/06/10 915 923 895 917 275,000
2014/06/09 887 915 883 907 269,900
2014/06/06 860 878 860 877 73,600
2014/06/05 865 875 851 858 63,500
2014/06/04 853 875 851 869 133,400
2014/06/03 850 860 845 860 73,800
2014/06/02 838 852 838 847 72,600
2014/05/30 842 845 830 833 43,900
2014/05/29 834 846 834 841 76,400
2014/05/28 833 843 833 841 51,600
2014/05/27 838 843 836 838 39,500
2014/05/26 835 843 834 843 48,500
2014/05/23 828 834 825 834 41,800
2014/05/22 806 832 806 829 82,600
2014/05/21 781 801 781 801 44,000
2014/05/20 781 791 780 787 41,300
2014/05/19 790 792 784 787 34,100
2014/05/16 791 794 785 786 48,300
2014/05/15 790 799 788 797 33,900
2014/05/14 802 807 787 805 47,900
2014/05/13 794 813 794 799 78,600
2014/05/12 825 825 791 795 135,800
2014/05/09 838 845 828 832 110,200
2014/05/08 850 852 824 843 384,600
2014/05/07 807 809 781 787 57,900
2014/05/02 811 815 808 811 19,400
2014/05/01 804 817 801 816 47,300
2014/04/30 793 804 792 799 46,600
2014/04/28 785 790 782 789 31,800
2014/04/25 792 792 785 786 14,700
2014/04/24 788 795 785 787 27,200
2014/04/23 786 795 786 787 37,400
2014/04/22 785 786 781 783 43,100
2014/04/21 777 786 777 785 44,400
2014/04/18 770 778 765 774 92,700
2014/04/17 778 778 770 772 61,600
2014/04/16 770 776 769 773 37,700
2014/04/15 777 777 764 765 52,600
2014/04/14 782 786 767 768 85,700
2014/04/11 781 786 774 783 122,700
2014/04/10 815 822 799 799 38,700
2014/04/09 818 823 792 794 67,000
2014/04/08 830 843 828 831 46,500
2014/04/07 836 845 832 832 20,900
2014/04/04 850 854 844 849 26,300
2014/04/03 850 858 849 856 56,000
2014/04/02 850 858 840 842 79,200
2014/04/01 828 847 827 845 103,800
2014/03/31 826 827 812 821 35,500
2014/03/28 813 825 813 823 57,800
2014/03/27 800 825 800 825 73,600
2014/03/26 812 820 812 817 68,400
2014/03/25 815 828 803 807 98,400
2014/03/24 776 815 776 808 117,700
2014/03/20 782 800 774 775 63,600
2014/03/19 797 799 784 785 51,600
2014/03/18 777 798 773 793 48,600
2014/03/17 772 775 765 766 42,200
2014/03/14 779 795 772 772 112,300
2014/03/13 781 791 780 780 35,700
2014/03/12 785 790 780 781 51,500
2014/03/11 796 804 792 796 26,100
2014/03/10 801 804 783 800 48,000
2014/03/07 805 810 796 799 83,400
2014/03/06 791 808 788 806 63,200
2014/03/05 799 802 790 796 55,800
2014/03/04 767 801 765 798 79,500
2014/03/03 794 794 773 780 66,700
2014/02/28 793 806 788 793 55,700
2014/02/27 798 804 791 793 50,600
2014/02/26 805 805 797 797 55,200
2014/02/25 811 812 803 807 76,500
2014/02/24 798 811 795 802 59,600
2014/02/21 793 802 785 793 55,600
2014/02/20 798 807 783 791 86,900
2014/02/19 785 819 785 809 123,500
2014/02/18 780 798 779 793 100,300
2014/02/17 787 796 779 790 38,800
2014/02/14 782 792 772 785 77,700
2014/02/13 800 802 776 781 169,100
2014/02/12 813 822 798 805 135,000
2014/02/10 835 835 818 829 90,000
2014/02/07 819 833 814 816 82,800
2014/02/06 796 827 788 816 91,000
2014/02/05 809 823 767 807 171,000
2014/02/04 808 817 783 787 208,200
2014/02/03 841 849 826 828 141,800
2014/01/31 842 858 832 841 95,100
2014/01/30 850 855 834 837 102,400
2014/01/29 859 868 850 864 78,400
2014/01/28 831 860 831 849 137,100
2014/01/27 850 850 832 832 131,500
2014/01/24 863 872 859 862 119,900
2014/01/23 882 899 874 876 163,200
2014/01/22 891 899 878 887 150,400
2014/01/21 917 917 864 874 305,500
2014/01/20 887 924 887 910 338,800
2014/01/17 851 892 849 885 236,300
2014/01/16 858 869 854 855 138,300
2014/01/15 892 895 840 861 274,000
2014/01/14 888 890 861 880 256,700
2014/01/10 878 895 856 883 488,400
2014/01/09 844 877 840 875 263,000
2014/01/08 848 848 831 844 106,800
2014/01/07 860 864 830 839 191,800
2014/01/06 852 878 846 864 303,100

このページの先頭へ