3,270円
図研の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 3,565.0 | 3,630.0 | 3,525.0 | 3,600.0 | 3,600.0 | 91,700 |
| 2024/09/18 | 3,435.0 | 3,530.0 | 3,405.0 | 3,510.0 | 3,510.0 | 88,200 |
| 2024/09/17 | 3,285.0 | 3,445.0 | 3,285.0 | 3,435.0 | 3,435.0 | 103,700 |
| 2024/09/13 | 3,280.0 | 3,295.0 | 3,265.0 | 3,265.0 | 3,265.0 | 44,700 |
| 2024/09/12 | 3,315.0 | 3,330.0 | 3,275.0 | 3,305.0 | 3,305.0 | 41,600 |
| 2024/09/11 | 3,285.0 | 3,305.0 | 3,235.0 | 3,245.0 | 3,245.0 | 32,300 |
| 2024/09/10 | 3,335.0 | 3,355.0 | 3,285.0 | 3,285.0 | 3,285.0 | 33,100 |
| 2024/09/09 | 3,285.0 | 3,340.0 | 3,270.0 | 3,320.0 | 3,320.0 | 36,200 |
| 2024/09/06 | 3,360.0 | 3,385.0 | 3,330.0 | 3,355.0 | 3,355.0 | 29,600 |
| 2024/09/05 | 3,315.0 | 3,415.0 | 3,280.0 | 3,350.0 | 3,350.0 | 39,600 |
| 2024/09/04 | 3,385.0 | 3,410.0 | 3,330.0 | 3,330.0 | 3,330.0 | 46,900 |
| 2024/09/03 | 3,460.0 | 3,520.0 | 3,455.0 | 3,495.0 | 3,495.0 | 21,900 |
| 2024/09/02 | 3,540.0 | 3,550.0 | 3,430.0 | 3,445.0 | 3,445.0 | 29,500 |
| 2024/08/30 | 3,480.0 | 3,565.0 | 3,460.0 | 3,495.0 | 3,495.0 | 52,100 |
| 2024/08/29 | 3,495.0 | 3,530.0 | 3,415.0 | 3,440.0 | 3,440.0 | 31,300 |
| 2024/08/28 | 3,450.0 | 3,515.0 | 3,450.0 | 3,510.0 | 3,510.0 | 22,300 |
| 2024/08/27 | 3,430.0 | 3,485.0 | 3,430.0 | 3,440.0 | 3,440.0 | 13,400 |
| 2024/08/26 | 3,435.0 | 3,475.0 | 3,380.0 | 3,430.0 | 3,430.0 | 22,900 |
| 2024/08/23 | 3,450.0 | 3,485.0 | 3,420.0 | 3,455.0 | 3,455.0 | 48,700 |
| 2024/08/22 | 3,405.0 | 3,450.0 | 3,405.0 | 3,450.0 | 3,450.0 | 11,300 |
図研の取引履歴を振り返りませんか？
図研の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
