3,903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) |
|---|---|---|---|---|---|---|
| 2015/10/14 | 1,143.0 | 1,148.0 | 1,131.0 | 1,145.0 | 1,145.0 | 103,700 |
| 2015/10/13 | 1,132.0 | 1,150.0 | 1,122.0 | 1,130.0 | 1,130.0 | 120,400 |
| 2015/10/09 | 1,065.0 | 1,090.0 | 1,065.0 | 1,072.0 | 1,072.0 | 63,100 |
| 2015/10/08 | 1,087.0 | 1,098.0 | 1,068.0 | 1,070.0 | 1,070.0 | 50,300 |
| 2015/10/07 | 1,099.0 | 1,104.0 | 1,080.0 | 1,092.0 | 1,092.0 | 36,300 |
| 2015/10/06 | 1,120.0 | 1,120.0 | 1,088.0 | 1,094.0 | 1,094.0 | 65,300 |
| 2015/10/05 | 1,117.0 | 1,127.0 | 1,097.0 | 1,106.0 | 1,106.0 | 34,500 |
| 2015/10/02 | 1,113.0 | 1,116.0 | 1,095.0 | 1,108.0 | 1,108.0 | 27,000 |
| 2015/10/01 | 1,132.0 | 1,132.0 | 1,105.0 | 1,125.0 | 1,125.0 | 22,200 |
| 2015/09/30 | 1,107.0 | 1,126.0 | 1,086.0 | 1,126.0 | 1,126.0 | 21,000 |
| 2015/09/29 | 1,101.0 | 1,107.0 | 1,085.0 | 1,092.0 | 1,092.0 | 28,700 |
| 2015/09/28 | 1,131.0 | 1,132.0 | 1,112.0 | 1,124.0 | 1,124.0 | 16,500 |
| 2015/09/25 | 1,105.0 | 1,124.0 | 1,099.0 | 1,124.0 | 1,124.0 | 20,400 |
| 2015/09/24 | 1,100.0 | 1,114.0 | 1,094.0 | 1,094.0 | 1,094.0 | 24,000 |
| 2015/09/18 | 1,115.0 | 1,117.0 | 1,095.0 | 1,106.0 | 1,106.0 | 44,600 |
| 2015/09/17 | 1,105.0 | 1,121.0 | 1,098.0 | 1,110.0 | 1,110.0 | 25,200 |
| 2015/09/16 | 1,116.0 | 1,128.0 | 1,091.0 | 1,101.0 | 1,101.0 | 55,700 |
| 2015/09/15 | 1,180.0 | 1,180.0 | 1,100.0 | 1,102.0 | 1,102.0 | 41,700 |
| 2015/09/14 | 1,160.0 | 1,199.0 | 1,160.0 | 1,170.0 | 1,170.0 | 23,700 |
| 2015/09/11 | 1,145.0 | 1,184.0 | 1,139.0 | 1,181.0 | 1,181.0 | 67,700 |
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。
