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
2016/12/30 1,192 1,204 1,177 1,196 33,000
2016/12/29 1,165 1,194 1,165 1,193 22,900
2016/12/28 1,174 1,184 1,167 1,178 10,600
2016/12/27 1,173 1,174 1,159 1,167 16,300
2016/12/26 1,190 1,197 1,160 1,175 43,900
2016/12/22 1,197 1,200 1,187 1,195 34,900
2016/12/21 1,227 1,229 1,192 1,206 34,300
2016/12/20 1,219 1,228 1,211 1,226 32,900
2016/12/19 1,224 1,224 1,208 1,214 15,400
2016/12/16 1,200 1,225 1,199 1,225 45,400
2016/12/15 1,188 1,199 1,187 1,199 43,400
2016/12/14 1,193 1,193 1,180 1,187 16,500
2016/12/13 1,190 1,198 1,187 1,197 23,000
2016/12/12 1,180 1,197 1,179 1,196 35,200
2016/12/09 1,139 1,170 1,139 1,170 33,100
2016/12/08 1,137 1,144 1,130 1,139 17,700
2016/12/07 1,130 1,139 1,124 1,131 25,700
2016/12/06 1,119 1,124 1,105 1,121 45,000
2016/12/05 1,094 1,110 1,089 1,110 20,200
2016/12/02 1,098 1,100 1,093 1,097 12,500
2016/12/01 1,117 1,120 1,102 1,107 34,900
2016/11/30 1,105 1,114 1,099 1,106 19,400
2016/11/29 1,101 1,103 1,097 1,103 10,300
2016/11/28 1,097 1,108 1,092 1,105 11,500
2016/11/25 1,094 1,108 1,089 1,097 26,300
2016/11/24 1,097 1,102 1,085 1,088 14,700
2016/11/22 1,094 1,097 1,087 1,096 8,000
2016/11/21 1,092 1,097 1,080 1,089 14,300
2016/11/18 1,091 1,095 1,078 1,083 20,500
2016/11/17 1,072 1,087 1,071 1,083 22,100
2016/11/16 1,064 1,074 1,064 1,074 26,200
2016/11/15 1,059 1,067 1,053 1,059 21,400
2016/11/14 1,063 1,075 1,055 1,059 23,400
2016/11/11 1,078 1,083 1,043 1,049 36,400
2016/11/10 1,059 1,084 1,056 1,078 48,000
2016/11/09 1,095 1,100 1,007 1,013 40,600
2016/11/08 1,070 1,093 1,060 1,092 34,600
2016/11/07 1,050 1,050 1,040 1,043 12,900
2016/11/04 1,041 1,041 1,027 1,033 20,500
2016/11/02 1,059 1,062 1,048 1,057 14,800
2016/11/01 1,070 1,070 1,059 1,067 19,300
2016/10/31 1,085 1,085 1,071 1,074 13,200
2016/10/28 1,070 1,087 1,070 1,087 72,400
2016/10/27 1,069 1,069 1,059 1,068 14,800
2016/10/26 1,064 1,073 1,058 1,068 36,400
2016/10/25 1,074 1,075 1,065 1,068 18,900
2016/10/24 1,067 1,071 1,048 1,070 9,900
2016/10/21 1,070 1,072 1,056 1,068 14,100
2016/10/20 1,071 1,071 1,062 1,064 22,400
2016/10/19 1,067 1,074 1,061 1,074 26,200
2016/10/18 1,072 1,079 1,062 1,067 21,100
2016/10/17 1,054 1,075 1,054 1,070 21,000
2016/10/14 1,049 1,060 1,044 1,054 12,200
2016/10/13 1,052 1,062 1,045 1,052 19,400
2016/10/12 1,056 1,062 1,045 1,046 25,700
2016/10/11 1,073 1,086 1,065 1,071 19,800
2016/10/07 1,077 1,084 1,065 1,077 30,100
2016/10/06 1,096 1,115 1,082 1,085 31,100
2016/10/05 1,107 1,116 1,092 1,092 41,700
2016/10/04 1,084 1,109 1,079 1,109 24,700
2016/10/03 1,080 1,089 1,070 1,084 25,600
2016/09/30 1,109 1,109 1,088 1,090 42,600
2016/09/29 1,084 1,126 1,084 1,113 44,300
2016/09/28 1,044 1,096 1,032 1,090 67,800
2016/09/27 1,034 1,061 1,026 1,061 33,100
2016/09/26 1,041 1,047 1,037 1,039 25,700
2016/09/23 1,040 1,055 1,028 1,041 31,000
2016/09/21 1,019 1,033 1,004 1,033 30,600
2016/09/20 1,001 1,023 1,001 1,015 18,900
2016/09/16 1,003 1,012 998 1,009 16,600
2016/09/15 999 1,005 999 1,003 10,500
2016/09/14 1,004 1,016 997 1,000 16,700
2016/09/13 1,013 1,021 1,004 1,008 22,300
2016/09/12 1,044 1,044 1,011 1,016 16,300
2016/09/09 1,080 1,080 1,053 1,054 34,500
2016/09/08 1,023 1,080 1,015 1,079 81,400
2016/09/07 1,008 1,022 1,004 1,019 22,200
2016/09/06 1,021 1,029 1,020 1,021 13,800
2016/09/05 1,028 1,035 1,009 1,018 25,500
2016/09/02 1,010 1,016 1,002 1,011 11,600
2016/09/01 1,022 1,023 1,003 1,011 16,400
2016/08/31 1,000 1,015 999 1,010 24,600
2016/08/30 1,002 1,009 993 1,001 19,700
2016/08/29 1,000 1,010 996 1,002 13,900
2016/08/26 1,015 1,015 994 1,000 9,100
2016/08/25 1,015 1,028 1,008 1,015 29,200
2016/08/24 999 1,040 970 1,007 33,600
2016/08/23 1,000 1,005 996 999 28,600
2016/08/22 992 1,011 992 1,009 31,700
2016/08/19 981 997 981 992 22,100
2016/08/18 968 990 968 984 34,200
2016/08/17 965 997 958 983 40,700
2016/08/16 996 1,001 973 979 18,000
2016/08/15 995 1,002 993 995 12,100
2016/08/12 1,008 1,009 997 999 20,100
2016/08/10 986 1,003 986 1,002 17,700
2016/08/09 1,012 1,019 991 1,001 26,700
2016/08/08 977 1,007 975 1,007 27,000
2016/08/05 983 997 975 977 23,500
2016/08/04 962 986 962 983 25,900
2016/08/03 977 977 962 964 33,900
2016/08/02 1,009 1,009 988 988 23,400
2016/08/01 1,012 1,014 997 1,009 29,300
2016/07/29 995 1,012 995 1,012 21,000
2016/07/28 1,009 1,011 998 1,000 30,100
2016/07/27 1,003 1,020 1,001 1,009 27,500
2016/07/26 982 998 982 992 32,100
2016/07/25 988 995 977 982 27,200
2016/07/22 968 990 968 988 23,900
2016/07/21 990 990 972 976 21,900
2016/07/20 941 980 941 979 37,300
2016/07/19 938 945 938 943 34,900
2016/07/15 932 950 924 935 32,000
2016/07/14 925 952 925 931 43,100
2016/07/13 922 930 912 926 33,200
2016/07/12 887 918 885 907 36,200
2016/07/11 843 886 843 877 50,300
2016/07/08 851 862 841 841 23,500
2016/07/07 870 870 848 853 37,900
2016/07/06 892 908 871 875 22,600
2016/07/05 912 914 900 914 11,600
2016/07/04 902 919 888 912 30,000
2016/07/01 908 932 902 911 46,000
2016/06/30 908 918 902 902 31,000
2016/06/29 880 910 877 902 29,700
2016/06/28 860 883 859 876 41,000
2016/06/27 885 904 867 869 63,400
2016/06/24 929 951 874 896 91,500
2016/06/23 917 922 910 918 37,800
2016/06/22 918 920 909 918 35,200
2016/06/21 918 926 908 916 94,200
2016/06/20 969 969 933 933 55,500
2016/06/17 961 969 941 946 29,600
2016/06/16 1,000 1,000 955 956 23,500
2016/06/15 971 1,008 967 1,000 16,700
2016/06/14 990 999 975 977 27,000
2016/06/13 1,020 1,021 993 996 25,200
2016/06/10 1,059 1,059 1,031 1,035 46,200
2016/06/09 1,053 1,053 1,044 1,048 22,200
2016/06/08 1,060 1,068 1,051 1,059 22,700
2016/06/07 1,065 1,074 1,059 1,061 20,000
2016/06/06 1,061 1,061 1,051 1,055 37,900
2016/06/03 1,078 1,082 1,063 1,072 33,400
2016/06/02 1,107 1,108 1,077 1,081 29,200
2016/06/01 1,134 1,141 1,116 1,124 25,500
2016/05/31 1,101 1,134 1,093 1,134 69,800
2016/05/30 1,113 1,113 1,100 1,108 35,500
2016/05/27 1,084 1,096 1,078 1,091 37,600
2016/05/26 1,077 1,091 1,070 1,084 28,900
2016/05/25 1,075 1,077 1,065 1,075 16,600
2016/05/24 1,056 1,067 1,052 1,064 17,800
2016/05/23 1,060 1,065 1,045 1,061 18,600
2016/05/20 1,068 1,068 1,057 1,066 15,000
2016/05/19 1,057 1,067 1,050 1,062 19,200
2016/05/18 1,059 1,059 1,043 1,050 24,000
2016/05/17 1,056 1,062 1,041 1,059 22,800
2016/05/16 1,054 1,064 1,050 1,056 20,100
2016/05/13 1,068 1,071 1,054 1,059 27,200
2016/05/12 1,081 1,081 1,060 1,068 27,000
2016/05/11 1,080 1,125 1,066 1,076 100,700
2016/05/10 1,100 1,103 1,048 1,064 191,700
2016/05/09 1,093 1,093 1,078 1,088 41,800
2016/05/06 1,064 1,073 1,045 1,066 48,400
2016/05/02 1,044 1,060 1,036 1,042 57,000
2016/04/28 1,086 1,109 1,056 1,084 102,400
2016/04/27 1,052 1,089 1,052 1,085 140,500
2016/04/26 1,035 1,074 1,023 1,053 272,300
2016/04/25 1,222 1,222 1,209 1,215 39,100
2016/04/22 1,206 1,224 1,204 1,224 23,300
2016/04/21 1,220 1,220 1,210 1,217 24,800
2016/04/20 1,210 1,220 1,208 1,213 27,700
2016/04/19 1,224 1,225 1,211 1,214 12,800
2016/04/18 1,186 1,208 1,183 1,202 21,200
2016/04/15 1,222 1,225 1,211 1,216 17,600
2016/04/14 1,210 1,222 1,210 1,222 48,000
2016/04/13 1,191 1,205 1,183 1,205 34,000
2016/04/12 1,183 1,202 1,180 1,191 62,800
2016/04/11 1,188 1,188 1,164 1,183 31,000
2016/04/08 1,135 1,170 1,135 1,158 28,800
2016/04/07 1,136 1,177 1,136 1,162 33,000
2016/04/06 1,149 1,154 1,121 1,143 36,900
2016/04/05 1,163 1,178 1,142 1,148 70,700
2016/04/04 1,154 1,210 1,148 1,184 54,600
2016/04/01 1,190 1,190 1,154 1,154 38,500
2016/03/31 1,187 1,196 1,171 1,186 54,400
2016/03/30 1,191 1,206 1,179 1,186 25,300
2016/03/29 1,204 1,207 1,183 1,194 33,200
2016/03/28 1,213 1,213 1,194 1,207 25,600
2016/03/25 1,207 1,218 1,188 1,202 50,100
2016/03/24 1,202 1,216 1,200 1,210 42,300
2016/03/23 1,226 1,229 1,200 1,205 32,500
2016/03/22 1,191 1,230 1,191 1,219 54,700
2016/03/18 1,197 1,212 1,183 1,191 58,000
2016/03/17 1,199 1,225 1,173 1,193 77,300
2016/03/16 1,186 1,203 1,183 1,188 32,100
2016/03/15 1,175 1,198 1,175 1,191 41,200
2016/03/14 1,173 1,194 1,170 1,185 25,000
2016/03/11 1,162 1,174 1,157 1,158 88,900
2016/03/10 1,200 1,220 1,176 1,192 38,700
2016/03/09 1,197 1,204 1,179 1,194 45,300
2016/03/08 1,199 1,212 1,181 1,197 41,500
2016/03/07 1,208 1,227 1,200 1,206 48,700
2016/03/04 1,204 1,213 1,195 1,206 41,400
2016/03/03 1,200 1,215 1,190 1,207 25,700
2016/03/02 1,199 1,217 1,190 1,201 46,100
2016/03/01 1,190 1,197 1,176 1,190 43,400
2016/02/29 1,158 1,195 1,146 1,190 54,400
2016/02/26 1,164 1,167 1,139 1,145 43,100
2016/02/25 1,115 1,168 1,115 1,159 38,100
2016/02/24 1,090 1,129 1,090 1,111 53,900
2016/02/23 1,163 1,172 1,089 1,097 85,000
2016/02/22 1,120 1,163 1,120 1,163 14,700
2016/02/19 1,146 1,146 1,118 1,130 46,700
2016/02/18 1,185 1,187 1,166 1,170 61,600
2016/02/17 1,161 1,184 1,150 1,176 47,900
2016/02/16 1,157 1,183 1,157 1,160 71,200
2016/02/15 1,107 1,159 1,100 1,157 77,600
2016/02/12 1,033 1,070 1,026 1,033 98,900
2016/02/10 1,170 1,172 1,073 1,093 78,000
2016/02/09 1,080 1,152 1,051 1,150 161,200
2016/02/08 1,130 1,168 1,120 1,167 67,600
2016/02/05 1,119 1,143 1,119 1,140 67,000
2016/02/04 1,092 1,134 1,092 1,119 37,200
2016/02/03 1,108 1,116 1,100 1,107 22,200
2016/02/02 1,141 1,152 1,141 1,145 15,600
2016/02/01 1,136 1,159 1,136 1,159 30,300
2016/01/29 1,118 1,132 1,094 1,130 39,000
2016/01/28 1,110 1,120 1,102 1,111 45,200
2016/01/27 1,099 1,119 1,099 1,116 40,800
2016/01/26 1,065 1,088 1,054 1,074 26,900
2016/01/25 1,088 1,094 1,072 1,079 25,800
2016/01/22 1,042 1,067 1,026 1,067 38,000
2016/01/21 990 1,041 990 995 52,400
2016/01/20 1,021 1,054 1,010 1,013 63,600
2016/01/19 1,060 1,061 1,017 1,020 61,000
2016/01/18 1,044 1,065 1,010 1,059 31,100
2016/01/15 1,115 1,116 1,084 1,089 21,200
2016/01/14 1,113 1,115 1,086 1,105 49,100
2016/01/13 1,117 1,145 1,117 1,137 28,600
2016/01/12 1,135 1,144 1,103 1,106 52,700
2016/01/08 1,174 1,180 1,144 1,148 56,100
2016/01/07 1,195 1,218 1,175 1,179 93,200
2016/01/06 1,132 1,189 1,132 1,185 84,100
2016/01/05 1,145 1,153 1,131 1,137 120,600
2016/01/04 1,144 1,157 1,132 1,142 43,400

このページの先頭へ