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
2020/12/30 2,880 2,946 2,880 2,889 34,300
2020/12/29 2,854 2,911 2,847 2,911 39,700
2020/12/28 2,867 2,872 2,806 2,820 47,500
2020/12/25 2,782 2,834 2,750 2,834 57,500
2020/12/24 2,729 2,729 2,680 2,682 31,300
2020/12/23 2,675 2,705 2,672 2,692 31,100
2020/12/22 2,736 2,747 2,643 2,650 44,100
2020/12/21 2,787 2,788 2,739 2,768 34,400
2020/12/18 2,843 2,862 2,778 2,780 53,900
2020/12/17 2,865 2,872 2,780 2,855 35,300
2020/12/16 2,867 2,887 2,780 2,819 143,100
2020/12/15 2,891 2,938 2,836 2,908 67,800
2020/12/14 2,961 2,965 2,883 2,891 65,600
2020/12/11 2,999 3,045 2,929 3,000 154,000
2020/12/10 2,820 2,900 2,783 2,868 94,200
2020/12/09 2,858 2,915 2,794 2,826 52,100
2020/12/08 2,759 2,863 2,755 2,848 48,900
2020/12/07 2,726 2,850 2,703 2,786 62,400
2020/12/04 2,719 2,743 2,708 2,742 22,400
2020/12/03 2,778 2,825 2,726 2,729 47,000
2020/12/02 2,799 2,847 2,747 2,811 55,900
2020/12/01 2,686 2,787 2,686 2,781 76,900
2020/11/30 2,669 2,750 2,642 2,642 99,800
2020/11/27 2,665 2,755 2,615 2,707 122,600
2020/11/26 2,630 2,640 2,604 2,616 41,000
2020/11/25 2,670 2,688 2,628 2,630 50,400
2020/11/24 2,725 2,736 2,676 2,690 52,500
2020/11/20 2,639 2,690 2,629 2,675 51,200
2020/11/19 2,630 2,669 2,605 2,625 82,300
2020/11/18 2,700 2,705 2,650 2,650 61,100
2020/11/17 2,711 2,798 2,661 2,661 44,500
2020/11/16 2,734 2,767 2,693 2,739 43,300
2020/11/13 2,790 2,790 2,701 2,730 56,700
2020/11/12 2,743 2,803 2,705 2,779 74,400
2020/11/11 2,777 2,804 2,705 2,717 71,000
2020/11/10 2,646 2,766 2,570 2,677 110,400
2020/11/09 2,921 2,971 2,851 2,946 61,700
2020/11/06 2,837 2,883 2,814 2,880 49,300
2020/11/05 2,708 2,802 2,656 2,797 59,700
2020/11/04 2,690 2,776 2,679 2,731 67,600
2020/11/02 2,630 2,710 2,626 2,630 57,400
2020/10/30 2,683 2,683 2,598 2,637 58,100
2020/10/29 2,697 2,727 2,624 2,674 37,000
2020/10/28 2,701 2,764 2,663 2,747 58,800
2020/10/27 2,663 2,687 2,601 2,679 44,000
2020/10/26 2,692 2,749 2,658 2,663 50,000
2020/10/23 2,705 2,705 2,588 2,654 49,900
2020/10/22 2,706 2,727 2,653 2,679 54,900
2020/10/21 2,692 2,763 2,688 2,730 38,600
2020/10/20 2,736 2,763 2,665 2,692 61,000
2020/10/19 2,725 2,775 2,705 2,754 49,100
2020/10/16 2,780 2,786 2,700 2,739 34,700
2020/10/15 2,755 2,788 2,716 2,780 49,100
2020/10/14 2,777 2,815 2,744 2,755 37,600
2020/10/13 2,844 2,845 2,754 2,801 32,100
2020/10/12 2,816 2,850 2,788 2,820 56,900
2020/10/09 2,736 2,791 2,724 2,782 43,700
2020/10/08 2,764 2,776 2,722 2,760 43,600
2020/10/07 2,772 2,792 2,743 2,762 48,000
2020/10/06 2,772 2,791 2,727 2,772 45,900
2020/10/05 2,782 2,788 2,740 2,772 53,300
2020/10/02 2,850 2,929 2,780 2,798 88,800
2020/09/30 2,933 2,940 2,825 2,828 57,500
2020/09/29 3,015 3,015 2,895 2,956 119,700
2020/09/28 3,070 3,070 2,942 3,010 166,500
2020/09/25 3,090 3,100 2,975 3,000 160,900
2020/09/24 2,929 3,020 2,878 2,916 181,800
2020/09/23 2,800 2,932 2,797 2,915 188,900
2020/09/18 2,700 2,758 2,661 2,727 113,100
2020/09/17 2,606 2,661 2,600 2,655 54,800
2020/09/16 2,610 2,650 2,602 2,623 50,400
2020/09/15 2,618 2,618 2,565 2,584 47,200
2020/09/14 2,618 2,623 2,589 2,600 54,600
2020/09/11 2,558 2,583 2,534 2,579 51,600
2020/09/10 2,580 2,616 2,525 2,557 42,000
2020/09/09 2,510 2,562 2,500 2,554 48,400
2020/09/08 2,550 2,565 2,503 2,530 40,800
2020/09/07 2,535 2,540 2,502 2,532 85,200
2020/09/04 2,629 2,653 2,583 2,585 46,700
2020/09/03 2,683 2,700 2,663 2,692 58,700
2020/09/02 2,655 2,660 2,610 2,633 50,800
2020/09/01 2,590 2,653 2,582 2,640 90,600
2020/08/31 2,578 2,587 2,543 2,564 68,700
2020/08/28 2,521 2,598 2,516 2,548 130,400
2020/08/27 2,506 2,540 2,471 2,522 64,900
2020/08/26 2,506 2,531 2,467 2,501 131,400
2020/08/25 2,626 2,626 2,529 2,556 230,900
2020/08/24 2,698 2,698 2,629 2,647 105,000
2020/08/21 2,789 2,789 2,695 2,716 56,300
2020/08/20 2,864 2,864 2,792 2,804 72,600
2020/08/19 2,914 2,929 2,829 2,838 39,800
2020/08/18 2,810 2,907 2,804 2,896 43,300
2020/08/17 2,875 2,880 2,799 2,806 33,600
2020/08/14 2,899 2,951 2,891 2,895 69,000
2020/08/13 2,835 2,850 2,781 2,842 41,400
2020/08/12 2,760 2,804 2,744 2,785 52,500
2020/08/11 2,824 2,824 2,742 2,760 65,300
2020/08/07 2,836 2,837 2,706 2,824 100,100
2020/08/06 2,701 2,835 2,610 2,835 259,400
2020/08/05 3,045 3,045 2,939 3,000 100,900
2020/08/04 3,145 3,165 3,055 3,085 46,400
2020/08/03 3,095 3,135 3,075 3,100 35,300
2020/07/31 3,115 3,150 3,025 3,065 56,900
2020/07/30 3,210 3,235 3,140 3,185 44,100
2020/07/29 3,255 3,265 3,205 3,235 61,300
2020/07/28 3,100 3,215 3,095 3,185 44,600
2020/07/27 3,040 3,105 3,020 3,100 33,500
2020/07/22 3,085 3,110 3,040 3,050 32,700
2020/07/21 3,095 3,170 3,095 3,145 42,300
2020/07/20 3,125 3,130 3,030 3,090 36,300
2020/07/17 3,170 3,195 3,040 3,075 64,100
2020/07/16 3,195 3,200 3,115 3,165 71,400
2020/07/15 3,100 3,190 3,090 3,190 82,400
2020/07/14 3,050 3,085 3,025 3,085 64,200
2020/07/13 3,070 3,080 3,020 3,040 57,900
2020/07/10 3,055 3,110 3,045 3,070 50,800
2020/07/09 3,060 3,100 3,015 3,060 56,800
2020/07/08 3,045 3,095 3,025 3,050 59,700
2020/07/07 3,015 3,065 3,000 3,045 57,900
2020/07/06 2,995 3,025 2,967 2,979 48,800
2020/07/03 2,899 2,980 2,873 2,971 73,200
2020/07/02 2,907 2,917 2,797 2,812 97,100
2020/07/01 2,912 2,962 2,853 2,878 77,400
2020/06/30 2,933 2,950 2,821 2,862 76,300
2020/06/29 2,854 2,925 2,854 2,892 101,800
2020/06/26 2,830 2,897 2,802 2,871 113,400
2020/06/25 2,826 2,865 2,761 2,782 43,600
2020/06/24 2,780 2,827 2,754 2,812 74,100
2020/06/23 2,766 2,768 2,695 2,749 55,400
2020/06/22 2,730 2,766 2,706 2,750 30,600
2020/06/19 2,750 2,771 2,698 2,749 68,700
2020/06/18 2,773 2,779 2,711 2,750 33,100
2020/06/17 2,717 2,749 2,658 2,723 50,000
2020/06/16 2,600 2,700 2,579 2,697 46,700
2020/06/15 2,600 2,611 2,538 2,557 76,200
2020/06/12 2,623 2,639 2,569 2,594 78,800
2020/06/11 2,757 2,757 2,659 2,665 27,000
2020/06/10 2,728 2,755 2,722 2,747 48,900
2020/06/09 2,757 2,789 2,685 2,711 63,800
2020/06/08 2,780 2,791 2,725 2,749 43,500
2020/06/05 2,775 2,783 2,713 2,780 61,500
2020/06/04 2,775 2,805 2,695 2,766 83,600
2020/06/03 2,744 2,759 2,708 2,750 79,000
2020/06/02 2,697 2,775 2,647 2,736 101,600
2020/06/01 2,620 2,702 2,598 2,681 72,100
2020/05/29 2,552 2,637 2,491 2,602 430,700
2020/05/28 2,580 2,590 2,512 2,530 79,700
2020/05/27 2,574 2,578 2,525 2,570 60,900
2020/05/26 2,560 2,578 2,530 2,574 65,300
2020/05/25 2,517 2,553 2,512 2,526 43,600
2020/05/22 2,534 2,566 2,502 2,514 72,900
2020/05/21 2,456 2,562 2,456 2,548 105,400
2020/05/20 2,486 2,508 2,452 2,456 54,600
2020/05/19 2,450 2,495 2,395 2,495 69,900
2020/05/18 2,497 2,516 2,401 2,413 95,400
2020/05/15 2,507 2,525 2,459 2,494 76,600
2020/05/14 2,566 2,598 2,530 2,530 22,700
2020/05/13 2,581 2,582 2,508 2,566 56,000
2020/05/12 2,650 2,718 2,582 2,623 113,900
2020/05/11 2,548 2,621 2,510 2,621 59,900
2020/05/08 2,537 2,559 2,494 2,533 54,800
2020/05/07 2,520 2,585 2,520 2,549 81,300
2020/05/01 2,397 2,482 2,373 2,470 62,200
2020/04/30 2,477 2,477 2,417 2,443 47,200
2020/04/28 2,370 2,414 2,334 2,414 45,400
2020/04/27 2,282 2,372 2,282 2,372 49,600
2020/04/24 2,201 2,282 2,177 2,276 84,700
2020/04/23 2,222 2,238 2,179 2,201 57,900
2020/04/22 2,135 2,234 2,115 2,233 46,400
2020/04/21 2,180 2,200 2,130 2,168 58,500
2020/04/20 2,321 2,322 2,238 2,250 58,700
2020/04/17 2,286 2,371 2,265 2,329 52,200
2020/04/16 2,100 2,257 2,099 2,257 43,100
2020/04/15 2,150 2,176 2,087 2,100 69,600
2020/04/14 2,181 2,181 2,128 2,147 28,700
2020/04/13 2,184 2,200 2,148 2,181 32,200
2020/04/10 2,190 2,233 2,139 2,229 30,100
2020/04/09 2,222 2,233 2,134 2,191 28,000
2020/04/08 2,171 2,251 2,166 2,215 36,100
2020/04/07 2,108 2,218 2,088 2,202 49,800
2020/04/06 2,043 2,120 2,000 2,105 57,300
2020/04/03 2,081 2,161 2,039 2,047 53,100
2020/04/02 2,204 2,230 2,067 2,073 106,600
2020/04/01 2,271 2,319 2,207 2,222 43,600
2020/03/31 2,318 2,412 2,300 2,306 92,600
2020/03/30 2,207 2,313 2,203 2,306 59,800
2020/03/27 2,282 2,325 2,162 2,269 96,700
2020/03/26 2,081 2,222 2,040 2,194 78,000
2020/03/25 1,998 2,098 1,925 2,097 56,700
2020/03/24 1,940 1,980 1,863 1,896 93,700
2020/03/23 1,949 1,976 1,833 1,900 120,400
2020/03/19 1,926 2,039 1,917 2,039 87,400
2020/03/18 2,012 2,099 1,904 1,909 141,000
2020/03/17 1,790 2,017 1,788 1,999 81,100
2020/03/16 1,830 1,912 1,800 1,830 113,700
2020/03/13 1,738 1,856 1,738 1,784 138,200
2020/03/12 2,036 2,064 1,917 1,931 85,800
2020/03/11 2,124 2,161 2,062 2,064 68,700
2020/03/10 1,972 2,148 1,956 2,124 102,700
2020/03/09 2,016 2,067 2,008 2,022 75,600
2020/03/06 2,160 2,185 2,105 2,116 47,500
2020/03/05 2,220 2,220 2,169 2,185 44,600
2020/03/04 2,119 2,236 2,112 2,185 83,100
2020/03/03 2,274 2,279 2,161 2,161 82,100
2020/03/02 2,081 2,250 2,081 2,208 57,300
2020/02/28 2,126 2,174 2,110 2,130 97,400
2020/02/27 2,250 2,260 2,201 2,211 73,400
2020/02/26 2,236 2,269 2,221 2,262 56,300
2020/02/25 2,300 2,312 2,257 2,279 74,900
2020/02/21 2,410 2,423 2,389 2,400 51,800
2020/02/20 2,445 2,481 2,415 2,426 39,400
2020/02/19 2,421 2,481 2,414 2,439 44,000
2020/02/18 2,471 2,478 2,401 2,420 56,500
2020/02/17 2,483 2,490 2,449 2,467 49,300
2020/02/14 2,570 2,575 2,519 2,533 40,700
2020/02/13 2,629 2,649 2,578 2,599 61,100
2020/02/12 2,678 2,707 2,644 2,659 129,100
2020/02/10 2,641 2,702 2,640 2,677 125,200
2020/02/07 2,601 2,716 2,601 2,641 228,600
2020/02/06 2,630 2,740 2,628 2,738 82,300
2020/02/05 2,603 2,620 2,593 2,600 55,100
2020/02/04 2,508 2,591 2,505 2,585 32,500
2020/02/03 2,435 2,509 2,433 2,502 30,700
2020/01/31 2,489 2,535 2,475 2,501 27,300
2020/01/30 2,550 2,557 2,493 2,508 51,500
2020/01/29 2,622 2,636 2,528 2,593 52,500
2020/01/28 2,627 2,644 2,602 2,609 58,300
2020/01/27 2,550 2,662 2,521 2,640 56,800
2020/01/24 2,640 2,640 2,593 2,600 32,500
2020/01/23 2,638 2,655 2,613 2,647 31,700
2020/01/22 2,677 2,682 2,604 2,653 45,300
2020/01/21 2,670 2,726 2,643 2,664 72,000
2020/01/20 2,672 2,672 2,639 2,660 39,300
2020/01/17 2,656 2,685 2,622 2,643 52,500
2020/01/16 2,619 2,660 2,611 2,656 30,000
2020/01/15 2,636 2,664 2,594 2,619 62,800
2020/01/14 2,629 2,669 2,610 2,636 46,800
2020/01/10 2,595 2,620 2,548 2,619 42,300
2020/01/09 2,585 2,602 2,555 2,579 22,300
2020/01/08 2,570 2,570 2,475 2,540 45,900
2020/01/07 2,492 2,592 2,492 2,575 51,700
2020/01/06 2,447 2,497 2,425 2,473 38,100

このページの先頭へ