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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 1,090.0 | 1,129.0 | 1,090.0 | 1,111.0 | 1,111.0 | 53,900 |
| 2016/02/23 | 1,163.0 | 1,172.0 | 1,089.0 | 1,097.0 | 1,097.0 | 85,000 |
| 2016/02/22 | 1,120.0 | 1,163.0 | 1,120.0 | 1,163.0 | 1,163.0 | 14,700 |
| 2016/02/19 | 1,146.0 | 1,146.0 | 1,118.0 | 1,130.0 | 1,130.0 | 46,700 |
| 2016/02/18 | 1,185.0 | 1,187.0 | 1,166.0 | 1,170.0 | 1,170.0 | 61,600 |
| 2016/02/17 | 1,161.0 | 1,184.0 | 1,150.0 | 1,176.0 | 1,176.0 | 47,900 |
| 2016/02/16 | 1,157.0 | 1,183.0 | 1,157.0 | 1,160.0 | 1,160.0 | 71,200 |
| 2016/02/15 | 1,107.0 | 1,159.0 | 1,100.0 | 1,157.0 | 1,157.0 | 77,600 |
| 2016/02/12 | 1,033.0 | 1,070.0 | 1,026.0 | 1,033.0 | 1,033.0 | 98,900 |
| 2016/02/10 | 1,170.0 | 1,172.0 | 1,073.0 | 1,093.0 | 1,093.0 | 78,000 |
| 2016/02/09 | 1,080.0 | 1,152.0 | 1,051.0 | 1,150.0 | 1,150.0 | 161,200 |
| 2016/02/08 | 1,130.0 | 1,168.0 | 1,120.0 | 1,167.0 | 1,167.0 | 67,600 |
| 2016/02/05 | 1,119.0 | 1,143.0 | 1,119.0 | 1,140.0 | 1,140.0 | 67,000 |
| 2016/02/04 | 1,092.0 | 1,134.0 | 1,092.0 | 1,119.0 | 1,119.0 | 37,200 |
| 2016/02/03 | 1,108.0 | 1,116.0 | 1,100.0 | 1,107.0 | 1,107.0 | 22,200 |
| 2016/02/02 | 1,141.0 | 1,152.0 | 1,141.0 | 1,145.0 | 1,145.0 | 15,600 |
| 2016/02/01 | 1,136.0 | 1,159.0 | 1,136.0 | 1,159.0 | 1,159.0 | 30,300 |
| 2016/01/29 | 1,118.0 | 1,132.0 | 1,094.0 | 1,130.0 | 1,130.0 | 39,000 |
| 2016/01/28 | 1,110.0 | 1,120.0 | 1,102.0 | 1,111.0 | 1,111.0 | 45,200 |
| 2016/01/27 | 1,099.0 | 1,119.0 | 1,099.0 | 1,116.0 | 1,116.0 | 40,800 |
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。
