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
2019/12/30 2,517 2,524 2,485 2,490 27,400
2019/12/27 2,540 2,557 2,510 2,532 36,400
2019/12/26 2,534 2,540 2,468 2,508 35,700
2019/12/25 2,508 2,553 2,508 2,517 24,000
2019/12/24 2,495 2,508 2,469 2,508 26,000
2019/12/23 2,517 2,544 2,492 2,502 31,100
2019/12/20 2,529 2,540 2,478 2,481 37,400
2019/12/19 2,558 2,588 2,502 2,505 28,700
2019/12/18 2,570 2,571 2,519 2,537 37,600
2019/12/17 2,550 2,578 2,535 2,578 38,300
2019/12/16 2,566 2,575 2,534 2,542 34,000
2019/12/13 2,563 2,573 2,533 2,550 54,100
2019/12/12 2,515 2,559 2,475 2,534 66,900
2019/12/11 2,448 2,494 2,439 2,494 58,400
2019/12/10 2,410 2,459 2,385 2,437 41,100
2019/12/09 2,411 2,435 2,373 2,396 28,500
2019/12/06 2,439 2,467 2,408 2,417 39,000
2019/12/05 2,520 2,520 2,425 2,439 41,200
2019/12/04 2,522 2,523 2,460 2,500 39,100
2019/12/03 2,500 2,550 2,477 2,532 34,600
2019/12/02 2,450 2,536 2,450 2,510 65,900
2019/11/29 2,509 2,509 2,460 2,474 27,400
2019/11/28 2,513 2,538 2,471 2,508 44,000
2019/11/27 2,492 2,527 2,428 2,522 57,500
2019/11/26 2,500 2,517 2,444 2,446 70,400
2019/11/25 2,531 2,579 2,496 2,500 37,100
2019/11/22 2,540 2,579 2,494 2,498 83,700
2019/11/21 2,315 2,543 2,314 2,538 224,400
2019/11/20 2,267 2,323 2,255 2,315 39,800
2019/11/19 2,280 2,281 2,251 2,278 47,200
2019/11/18 2,268 2,327 2,253 2,283 97,900
2019/11/15 2,355 2,355 2,250 2,277 93,200
2019/11/14 2,351 2,375 2,331 2,346 28,700
2019/11/13 2,450 2,450 2,351 2,357 70,400
2019/11/12 2,415 2,472 2,343 2,372 133,400
2019/11/11 2,300 2,330 2,286 2,294 60,600
2019/11/08 2,395 2,400 2,276 2,313 102,400
2019/11/07 2,376 2,455 2,376 2,394 102,900
2019/11/06 2,335 2,391 2,315 2,376 93,200
2019/11/05 2,268 2,347 2,255 2,329 67,200
2019/11/01 2,268 2,292 2,234 2,247 60,500
2019/10/31 2,250 2,309 2,246 2,306 99,100
2019/10/30 2,185 2,248 2,140 2,248 87,800
2019/10/29 2,242 2,277 2,206 2,212 85,900
2019/10/28 2,160 2,243 2,156 2,210 135,000
2019/10/25 2,022 2,128 2,022 2,128 178,800
2019/10/24 2,000 2,000 1,941 1,948 20,700
2019/10/23 1,992 2,002 1,972 1,987 25,000
2019/10/21 1,978 1,994 1,967 1,989 16,200
2019/10/18 1,999 2,017 1,970 1,980 38,700
2019/10/17 1,940 1,997 1,934 1,991 60,600
2019/10/16 1,899 1,936 1,890 1,936 39,400
2019/10/15 1,880 1,899 1,867 1,872 21,000
2019/10/11 1,894 1,894 1,866 1,886 22,800
2019/10/10 1,878 1,899 1,850 1,893 21,000
2019/10/09 1,870 1,896 1,867 1,886 22,400
2019/10/08 1,845 1,876 1,830 1,872 12,800
2019/10/07 1,850 1,862 1,819 1,832 12,900
2019/10/04 1,857 1,872 1,841 1,846 29,300
2019/10/03 1,867 1,878 1,846 1,878 39,300
2019/10/02 1,890 1,909 1,885 1,892 27,200
2019/10/01 1,874 1,898 1,874 1,890 25,800
2019/09/30 1,829 1,864 1,823 1,860 18,400
2019/09/27 1,849 1,869 1,824 1,850 22,500
2019/09/26 1,855 1,885 1,852 1,864 29,400
2019/09/25 1,832 1,851 1,819 1,845 15,900
2019/09/24 1,900 1,907 1,840 1,848 16,800
2019/09/20 1,870 1,905 1,869 1,896 29,200
2019/09/19 1,840 1,869 1,840 1,869 24,800
2019/09/18 1,857 1,858 1,820 1,835 24,000
2019/09/17 1,871 1,903 1,845 1,869 32,100
2019/09/13 1,849 1,867 1,832 1,857 32,700
2019/09/12 1,849 1,856 1,816 1,845 24,100
2019/09/11 1,872 1,872 1,837 1,849 19,400
2019/09/10 1,839 1,861 1,831 1,857 26,700
2019/09/09 1,827 1,872 1,827 1,865 19,000
2019/09/06 1,843 1,858 1,832 1,833 25,700
2019/09/05 1,802 1,855 1,802 1,847 21,900
2019/09/04 1,786 1,810 1,786 1,799 18,400
2019/09/03 1,761 1,799 1,750 1,799 13,300
2019/09/02 1,798 1,798 1,750 1,760 21,600
2019/08/30 1,771 1,796 1,762 1,795 29,700
2019/08/29 1,772 1,782 1,741 1,752 15,600
2019/08/28 1,751 1,774 1,750 1,772 19,100
2019/08/27 1,787 1,799 1,760 1,776 22,000
2019/08/26 1,771 1,782 1,755 1,763 40,400
2019/08/23 1,805 1,813 1,781 1,808 28,600
2019/08/22 1,826 1,829 1,806 1,812 28,100
2019/08/21 1,857 1,857 1,825 1,827 23,900
2019/08/20 1,871 1,882 1,849 1,881 19,800
2019/08/19 1,910 1,933 1,869 1,871 55,500
2019/08/16 1,882 1,908 1,879 1,894 57,800
2019/08/15 1,830 1,890 1,825 1,882 50,200
2019/08/14 1,845 1,904 1,842 1,885 53,300
2019/08/13 1,813 1,847 1,785 1,836 35,700
2019/08/09 1,862 1,870 1,844 1,852 31,000
2019/08/08 1,835 1,881 1,823 1,849 51,700
2019/08/07 1,813 1,886 1,803 1,832 55,000
2019/08/06 1,747 1,920 1,730 1,814 99,900
2019/08/05 1,768 1,836 1,765 1,806 70,900
2019/08/02 1,798 1,838 1,788 1,795 52,200
2019/08/01 1,857 1,857 1,818 1,819 31,100
2019/07/31 1,885 1,895 1,865 1,873 65,800
2019/07/30 1,848 1,897 1,836 1,885 54,100
2019/07/29 1,855 1,875 1,843 1,852 29,700
2019/07/26 1,861 1,864 1,831 1,849 22,900
2019/07/25 1,880 1,920 1,870 1,875 69,400
2019/07/24 1,858 1,884 1,828 1,870 52,900
2019/07/23 1,784 1,866 1,758 1,844 97,200
2019/07/22 1,781 1,781 1,750 1,761 35,300
2019/07/19 1,813 1,815 1,778 1,781 47,000
2019/07/18 1,838 1,840 1,810 1,819 49,500
2019/07/17 1,823 1,848 1,800 1,840 40,200
2019/07/16 1,801 1,831 1,801 1,824 31,300
2019/07/12 1,786 1,844 1,786 1,801 42,700
2019/07/11 1,745 1,847 1,745 1,781 75,500
2019/07/10 1,700 1,752 1,700 1,745 51,600
2019/07/09 1,746 1,746 1,701 1,711 66,600
2019/07/08 1,751 1,752 1,723 1,738 51,300
2019/07/05 1,765 1,778 1,746 1,762 71,900
2019/07/04 1,804 1,827 1,784 1,784 38,300
2019/07/03 1,816 1,816 1,792 1,807 43,200
2019/07/02 1,801 1,825 1,798 1,809 38,700
2019/07/01 1,806 1,806 1,778 1,803 54,200
2019/06/28 1,778 1,815 1,771 1,801 54,300
2019/06/27 1,730 1,829 1,723 1,796 106,000
2019/06/26 1,690 1,742 1,686 1,721 54,500
2019/06/25 1,650 1,715 1,631 1,681 56,600
2019/06/24 1,617 1,660 1,609 1,649 38,700
2019/06/21 1,602 1,637 1,589 1,617 50,200
2019/06/20 1,594 1,608 1,574 1,604 29,700
2019/06/19 1,561 1,607 1,559 1,594 43,300
2019/06/18 1,565 1,577 1,542 1,560 24,400
2019/06/17 1,570 1,585 1,567 1,572 22,100
2019/06/14 1,573 1,593 1,559 1,577 43,900
2019/06/13 1,583 1,600 1,579 1,585 31,000
2019/06/12 1,592 1,605 1,573 1,584 17,500
2019/06/11 1,602 1,602 1,582 1,596 20,900
2019/06/10 1,590 1,610 1,588 1,596 23,000
2019/06/07 1,583 1,583 1,562 1,583 24,000
2019/06/06 1,575 1,591 1,566 1,572 15,800
2019/06/05 1,575 1,594 1,573 1,586 29,600
2019/06/04 1,505 1,565 1,501 1,558 78,500
2019/06/03 1,476 1,520 1,476 1,500 30,100
2019/05/31 1,491 1,523 1,479 1,505 29,000
2019/05/30 1,480 1,495 1,474 1,488 34,500
2019/05/29 1,465 1,484 1,455 1,480 40,100
2019/05/28 1,450 1,465 1,439 1,455 30,000
2019/05/27 1,435 1,455 1,435 1,450 12,100
2019/05/24 1,415 1,430 1,405 1,430 20,700
2019/05/23 1,420 1,432 1,407 1,424 27,800
2019/05/22 1,444 1,454 1,429 1,442 23,900
2019/05/21 1,439 1,445 1,426 1,436 27,400
2019/05/20 1,477 1,480 1,444 1,459 39,800
2019/05/17 1,467 1,480 1,443 1,477 29,700
2019/05/16 1,478 1,479 1,410 1,434 42,000
2019/05/15 1,500 1,504 1,476 1,479 25,700
2019/05/14 1,462 1,510 1,406 1,504 74,700
2019/05/13 1,625 1,641 1,606 1,622 63,700
2019/05/10 1,600 1,649 1,591 1,625 70,800
2019/05/09 1,608 1,615 1,578 1,587 63,400
2019/05/08 1,550 1,595 1,549 1,593 78,400
2019/05/07 1,527 1,568 1,527 1,553 45,800
2019/04/26 1,516 1,532 1,509 1,525 13,400
2019/04/25 1,503 1,531 1,502 1,524 26,200
2019/04/24 1,491 1,514 1,484 1,502 15,100
2019/04/23 1,484 1,503 1,482 1,489 16,400
2019/04/22 1,491 1,504 1,474 1,475 16,400
2019/04/19 1,501 1,513 1,488 1,493 18,100
2019/04/18 1,551 1,551 1,491 1,497 28,000
2019/04/17 1,544 1,563 1,539 1,553 20,100
2019/04/16 1,546 1,558 1,540 1,551 11,600
2019/04/15 1,525 1,565 1,525 1,565 38,600
2019/04/12 1,499 1,522 1,482 1,514 15,600
2019/04/11 1,507 1,525 1,505 1,510 15,400
2019/04/10 1,479 1,527 1,479 1,520 29,600
2019/04/09 1,479 1,490 1,440 1,488 52,100
2019/04/08 1,500 1,500 1,462 1,480 29,200
2019/04/05 1,521 1,521 1,496 1,503 29,800
2019/04/04 1,523 1,533 1,511 1,512 29,200
2019/04/03 1,497 1,530 1,494 1,525 52,400
2019/04/02 1,535 1,535 1,492 1,497 22,500
2019/04/01 1,499 1,533 1,499 1,522 57,200
2019/03/29 1,481 1,498 1,469 1,497 36,300
2019/03/28 1,486 1,495 1,470 1,474 33,800
2019/03/27 1,512 1,518 1,487 1,516 48,500
2019/03/26 1,460 1,505 1,460 1,496 63,400
2019/03/25 1,462 1,463 1,432 1,447 35,400
2019/03/22 1,497 1,499 1,463 1,492 38,100
2019/03/20 1,444 1,498 1,430 1,482 70,400
2019/03/19 1,477 1,477 1,430 1,436 40,700
2019/03/18 1,475 1,484 1,406 1,471 105,400
2019/03/15 1,449 1,477 1,426 1,474 67,400
2019/03/14 1,480 1,481 1,441 1,452 47,000
2019/03/13 1,510 1,519 1,460 1,468 40,500
2019/03/12 1,499 1,540 1,493 1,512 75,400
2019/03/11 1,529 1,602 1,460 1,478 93,200
2019/03/08 1,538 1,551 1,515 1,524 58,500
2019/03/07 1,571 1,579 1,548 1,557 28,800
2019/03/06 1,558 1,600 1,558 1,587 41,800
2019/03/05 1,536 1,589 1,536 1,566 39,800
2019/03/04 1,560 1,560 1,539 1,554 16,800
2019/03/01 1,548 1,556 1,540 1,545 23,200
2019/02/28 1,560 1,561 1,540 1,547 35,000
2019/02/27 1,577 1,581 1,553 1,557 30,800
2019/02/26 1,597 1,597 1,558 1,577 12,400
2019/02/25 1,587 1,593 1,574 1,589 13,800
2019/02/22 1,569 1,587 1,564 1,581 18,900
2019/02/21 1,599 1,599 1,571 1,585 16,600
2019/02/20 1,607 1,615 1,596 1,599 11,300
2019/02/19 1,618 1,638 1,605 1,608 16,000
2019/02/18 1,627 1,648 1,598 1,627 23,100
2019/02/15 1,600 1,623 1,596 1,600 14,400
2019/02/14 1,579 1,623 1,571 1,620 29,500
2019/02/13 1,622 1,625 1,576 1,597 42,200
2019/02/12 1,600 1,626 1,569 1,623 48,300
2019/02/08 1,610 1,650 1,555 1,576 76,500
2019/02/07 1,630 1,654 1,604 1,646 44,600
2019/02/06 1,614 1,620 1,594 1,609 20,500
2019/02/05 1,591 1,633 1,584 1,614 44,900
2019/02/04 1,514 1,589 1,514 1,567 46,200
2019/02/01 1,450 1,523 1,434 1,484 32,200
2019/01/31 1,440 1,472 1,439 1,443 30,800
2019/01/30 1,464 1,489 1,433 1,433 41,300
2019/01/29 1,507 1,508 1,445 1,464 40,200
2019/01/28 1,518 1,523 1,500 1,504 18,800
2019/01/25 1,507 1,539 1,495 1,518 14,300
2019/01/24 1,488 1,505 1,475 1,499 14,500
2019/01/23 1,473 1,500 1,452 1,488 19,900
2019/01/22 1,521 1,528 1,483 1,490 23,000
2019/01/21 1,526 1,549 1,512 1,520 20,600
2019/01/18 1,535 1,550 1,499 1,521 26,500
2019/01/17 1,536 1,562 1,519 1,524 18,500
2019/01/16 1,534 1,554 1,523 1,534 21,100
2019/01/15 1,521 1,551 1,520 1,546 27,700
2019/01/11 1,519 1,563 1,512 1,554 61,400
2019/01/10 1,520 1,537 1,501 1,519 26,600
2019/01/09 1,542 1,560 1,535 1,545 21,000
2019/01/08 1,534 1,557 1,524 1,541 21,500
2019/01/07 1,510 1,555 1,509 1,530 45,900
2019/01/04 1,465 1,493 1,448 1,462 38,900

このページの先頭へ