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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,500 | 4,570 | 4,455 | 4,455 | 89,900 |
| 2026/03/18 | 4,500 | 4,515 | 4,475 | 4,515 | 21,500 |
| 2026/03/17 | 4,470 | 4,505 | 4,465 | 4,485 | 20,900 |
| 2026/03/16 | 4,415 | 4,510 | 4,415 | 4,470 | 54,800 |
| 2026/03/13 | 4,420 | 4,470 | 4,405 | 4,415 | 45,700 |
| 2026/03/12 | 4,505 | 4,505 | 4,455 | 4,470 | 55,200 |
| 2026/03/11 | 4,565 | 4,605 | 4,545 | 4,555 | 41,100 |
| 2026/03/10 | 4,585 | 4,590 | 4,520 | 4,565 | 56,700 |
| 2026/03/09 | 4,485 | 4,520 | 4,425 | 4,515 | 91,600 |
| 2026/03/06 | 4,525 | 4,625 | 4,500 | 4,625 | 40,700 |
| 2026/03/05 | 4,595 | 4,625 | 4,530 | 4,545 | 52,600 |
| 2026/03/04 | 4,530 | 4,600 | 4,480 | 4,525 | 79,300 |
| 2026/03/03 | 4,595 | 4,620 | 4,540 | 4,575 | 61,100 |
| 2026/03/02 | 4,605 | 4,620 | 4,555 | 4,605 | 56,300 |
| 2026/02/27 | 4,705 | 4,705 | 4,610 | 4,620 | 62,400 |
| 2026/02/26 | 4,555 | 4,650 | 4,545 | 4,620 | 85,800 |
| 2026/02/25 | 4,500 | 4,555 | 4,480 | 4,540 | 71,300 |
| 2026/02/24 | 4,545 | 4,545 | 4,460 | 4,480 | 84,600 |
| 2026/02/20 | 4,550 | 4,580 | 4,520 | 4,560 | 61,000 |
| 2026/02/19 | 4,550 | 4,575 | 4,520 | 4,565 | 51,400 |
| 2026/02/18 | 4,520 | 4,550 | 4,510 | 4,530 | 40,700 |
| 2026/02/17 | 4,545 | 4,550 | 4,450 | 4,505 | 79,700 |
| 2026/02/16 | 4,550 | 4,575 | 4,530 | 4,555 | 43,300 |
| 2026/02/13 | 4,640 | 4,655 | 4,515 | 4,540 | 87,900 |
| 2026/02/12 | 4,720 | 4,750 | 4,640 | 4,665 | 103,500 |
| 2026/02/10 | 4,640 | 4,775 | 4,620 | 4,720 | 81,400 |
| 2026/02/09 | 4,595 | 4,655 | 4,530 | 4,630 | 89,800 |
| 2026/02/06 | 4,645 | 4,660 | 4,480 | 4,480 | 106,700 |
| 2026/02/05 | 4,690 | 4,750 | 4,670 | 4,680 | 58,300 |
| 2026/02/04 | 4,785 | 4,855 | 4,750 | 4,750 | 80,300 |
| 2026/02/03 | 4,850 | 4,905 | 4,850 | 4,855 | 40,600 |
| 2026/02/02 | 4,875 | 4,905 | 4,820 | 4,835 | 56,600 |
| 2026/01/30 | 4,840 | 4,850 | 4,780 | 4,820 | 48,800 |
| 2026/01/29 | 4,870 | 4,870 | 4,760 | 4,770 | 68,300 |
| 2026/01/28 | 4,950 | 4,955 | 4,875 | 4,910 | 64,400 |
| 2026/01/27 | 4,985 | 5,030 | 4,960 | 4,970 | 65,400 |
| 2026/01/26 | 5,070 | 5,120 | 4,985 | 4,985 | 43,300 |
| 2026/01/23 | 5,090 | 5,160 | 5,070 | 5,160 | 55,000 |
| 2026/01/22 | 4,955 | 5,070 | 4,950 | 5,020 | 47,400 |
| 2026/01/21 | 4,965 | 4,980 | 4,920 | 4,940 | 68,000 |
| 2026/01/20 | 5,060 | 5,060 | 5,000 | 5,000 | 32,700 |
| 2026/01/19 | 5,050 | 5,070 | 5,010 | 5,060 | 27,600 |
| 2026/01/16 | 5,070 | 5,070 | 4,985 | 5,050 | 49,600 |
| 2026/01/15 | 5,240 | 5,240 | 5,050 | 5,060 | 83,200 |
| 2026/01/14 | 5,250 | 5,320 | 5,240 | 5,260 | 45,300 |
| 2026/01/13 | 5,200 | 5,250 | 5,150 | 5,240 | 44,200 |
| 2026/01/09 | 5,170 | 5,260 | 5,150 | 5,170 | 65,400 |
| 2026/01/08 | 5,140 | 5,170 | 5,110 | 5,110 | 38,700 |
| 2026/01/07 | 5,030 | 5,150 | 5,020 | 5,140 | 57,700 |
| 2026/01/06 | 5,040 | 5,100 | 5,030 | 5,050 | 68,000 |
| 2026/01/05 | 4,885 | 4,975 | 4,875 | 4,975 | 58,700 |