3,935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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 1,515.0 | 1,527.0 | 1,507.0 | 1,507.0 | 1,507.0 | 21,300 |
| 2017/07/11 | 1,490.0 | 1,537.0 | 1,490.0 | 1,528.0 | 1,528.0 | 24,400 |
| 2017/07/10 | 1,496.0 | 1,513.0 | 1,479.0 | 1,501.0 | 1,501.0 | 53,500 |
| 2017/07/07 | 1,510.0 | 1,523.0 | 1,496.0 | 1,496.0 | 1,496.0 | 30,200 |
| 2017/07/06 | 1,515.0 | 1,535.0 | 1,515.0 | 1,526.0 | 1,526.0 | 23,100 |
| 2017/07/05 | 1,530.0 | 1,540.0 | 1,514.0 | 1,532.0 | 1,532.0 | 32,700 |
| 2017/07/04 | 1,566.0 | 1,567.0 | 1,534.0 | 1,543.0 | 1,543.0 | 39,100 |
| 2017/07/03 | 1,578.0 | 1,591.0 | 1,555.0 | 1,562.0 | 1,562.0 | 115,400 |
| 2017/06/30 | 1,560.0 | 1,584.0 | 1,556.0 | 1,575.0 | 1,575.0 | 43,300 |
| 2017/06/29 | 1,549.0 | 1,577.0 | 1,549.0 | 1,575.0 | 1,575.0 | 21,300 |
| 2017/06/28 | 1,553.0 | 1,566.0 | 1,547.0 | 1,549.0 | 1,549.0 | 33,500 |
| 2017/06/27 | 1,575.0 | 1,575.0 | 1,560.0 | 1,562.0 | 1,562.0 | 21,400 |
| 2017/06/26 | 1,557.0 | 1,574.0 | 1,555.0 | 1,568.0 | 1,568.0 | 13,500 |
| 2017/06/23 | 1,563.0 | 1,567.0 | 1,550.0 | 1,550.0 | 1,550.0 | 29,700 |
| 2017/06/22 | 1,583.0 | 1,591.0 | 1,565.0 | 1,566.0 | 1,566.0 | 41,000 |
| 2017/06/21 | 1,584.0 | 1,605.0 | 1,583.0 | 1,587.0 | 1,587.0 | 17,000 |
| 2017/06/20 | 1,585.0 | 1,609.0 | 1,578.0 | 1,603.0 | 1,603.0 | 31,400 |
| 2017/06/19 | 1,561.0 | 1,595.0 | 1,561.0 | 1,580.0 | 1,580.0 | 26,500 |
| 2017/06/16 | 1,580.0 | 1,581.0 | 1,563.0 | 1,568.0 | 1,568.0 | 26,700 |
| 2017/06/15 | 1,590.0 | 1,598.0 | 1,563.0 | 1,563.0 | 1,563.0 | 30,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
