3,902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) |
|---|---|---|---|---|---|---|
| 2017/04/04 | 1,385.0 | 1,394.0 | 1,322.0 | 1,394.0 | 1,394.0 | 51,400 |
| 2017/04/03 | 1,378.0 | 1,387.0 | 1,365.0 | 1,382.0 | 1,382.0 | 19,900 |
| 2017/03/31 | 1,380.0 | 1,388.0 | 1,364.0 | 1,364.0 | 1,364.0 | 40,500 |
| 2017/03/30 | 1,375.0 | 1,385.0 | 1,373.0 | 1,379.0 | 1,379.0 | 23,400 |
| 2017/03/29 | 1,357.0 | 1,374.0 | 1,355.0 | 1,373.0 | 1,373.0 | 17,800 |
| 2017/03/28 | 1,343.0 | 1,360.0 | 1,343.0 | 1,360.0 | 1,360.0 | 43,200 |
| 2017/03/27 | 1,345.0 | 1,345.0 | 1,327.0 | 1,330.0 | 1,330.0 | 19,900 |
| 2017/03/24 | 1,346.0 | 1,352.0 | 1,332.0 | 1,348.0 | 1,348.0 | 17,100 |
| 2017/03/23 | 1,334.0 | 1,342.0 | 1,330.0 | 1,337.0 | 1,337.0 | 6,500 |
| 2017/03/22 | 1,331.0 | 1,342.0 | 1,331.0 | 1,334.0 | 1,334.0 | 33,000 |
| 2017/03/21 | 1,345.0 | 1,350.0 | 1,329.0 | 1,350.0 | 1,350.0 | 9,100 |
| 2017/03/17 | 1,335.0 | 1,351.0 | 1,329.0 | 1,351.0 | 1,351.0 | 20,700 |
| 2017/03/16 | 1,333.0 | 1,343.0 | 1,331.0 | 1,342.0 | 1,342.0 | 18,900 |
| 2017/03/15 | 1,341.0 | 1,348.0 | 1,337.0 | 1,344.0 | 1,344.0 | 15,900 |
| 2017/03/14 | 1,339.0 | 1,346.0 | 1,335.0 | 1,346.0 | 1,346.0 | 11,000 |
| 2017/03/13 | 1,338.0 | 1,346.0 | 1,329.0 | 1,339.0 | 1,339.0 | 11,600 |
| 2017/03/10 | 1,347.0 | 1,347.0 | 1,325.0 | 1,337.0 | 1,337.0 | 34,100 |
| 2017/03/09 | 1,337.0 | 1,340.0 | 1,328.0 | 1,340.0 | 1,340.0 | 22,900 |
| 2017/03/08 | 1,329.0 | 1,345.0 | 1,329.0 | 1,336.0 | 1,336.0 | 17,000 |
| 2017/03/07 | 1,333.0 | 1,335.0 | 1,320.0 | 1,331.0 | 1,331.0 | 18,200 |
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。
