3,906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) |
|---|---|---|---|---|---|---|
| 2016/12/06 | 1,119.0 | 1,124.0 | 1,105.0 | 1,121.0 | 1,121.0 | 45,000 |
| 2016/12/05 | 1,094.0 | 1,110.0 | 1,089.0 | 1,110.0 | 1,110.0 | 20,200 |
| 2016/12/02 | 1,098.0 | 1,100.0 | 1,093.0 | 1,097.0 | 1,097.0 | 12,500 |
| 2016/12/01 | 1,117.0 | 1,120.0 | 1,102.0 | 1,107.0 | 1,107.0 | 34,900 |
| 2016/11/30 | 1,105.0 | 1,114.0 | 1,099.0 | 1,106.0 | 1,106.0 | 19,400 |
| 2016/11/29 | 1,101.0 | 1,103.0 | 1,097.0 | 1,103.0 | 1,103.0 | 10,300 |
| 2016/11/28 | 1,097.0 | 1,108.0 | 1,092.0 | 1,105.0 | 1,105.0 | 11,500 |
| 2016/11/25 | 1,094.0 | 1,108.0 | 1,089.0 | 1,097.0 | 1,097.0 | 26,300 |
| 2016/11/24 | 1,097.0 | 1,102.0 | 1,085.0 | 1,088.0 | 1,088.0 | 14,700 |
| 2016/11/22 | 1,094.0 | 1,097.0 | 1,087.0 | 1,096.0 | 1,096.0 | 8,000 |
| 2016/11/21 | 1,092.0 | 1,097.0 | 1,080.0 | 1,089.0 | 1,089.0 | 14,300 |
| 2016/11/18 | 1,091.0 | 1,095.0 | 1,078.0 | 1,083.0 | 1,083.0 | 20,500 |
| 2016/11/17 | 1,072.0 | 1,087.0 | 1,071.0 | 1,083.0 | 1,083.0 | 22,100 |
| 2016/11/16 | 1,064.0 | 1,074.0 | 1,064.0 | 1,074.0 | 1,074.0 | 26,200 |
| 2016/11/15 | 1,059.0 | 1,067.0 | 1,053.0 | 1,059.0 | 1,059.0 | 21,400 |
| 2016/11/14 | 1,063.0 | 1,075.0 | 1,055.0 | 1,059.0 | 1,059.0 | 23,400 |
| 2016/11/11 | 1,078.0 | 1,083.0 | 1,043.0 | 1,049.0 | 1,049.0 | 36,400 |
| 2016/11/10 | 1,059.0 | 1,084.0 | 1,056.0 | 1,078.0 | 1,078.0 | 48,000 |
| 2016/11/09 | 1,095.0 | 1,100.0 | 1,007.0 | 1,013.0 | 1,013.0 | 40,600 |
| 2016/11/08 | 1,070.0 | 1,093.0 | 1,060.0 | 1,092.0 | 1,092.0 | 34,600 |
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。
