4,022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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 5,060.0 | 5,090.0 | 5,000.0 | 5,040.0 | 5,040.0 | 51,600 |
| 2025/08/22 | 5,130.0 | 5,130.0 | 5,070.0 | 5,100.0 | 5,100.0 | 51,600 |
| 2025/08/21 | 5,250.0 | 5,250.0 | 5,150.0 | 5,180.0 | 5,180.0 | 38,600 |
| 2025/08/20 | 5,270.0 | 5,300.0 | 5,220.0 | 5,250.0 | 5,250.0 | 33,700 |
| 2025/08/19 | 5,310.0 | 5,310.0 | 5,240.0 | 5,270.0 | 5,270.0 | 31,800 |
| 2025/08/18 | 5,300.0 | 5,320.0 | 5,240.0 | 5,310.0 | 5,310.0 | 49,400 |
| 2025/08/15 | 5,300.0 | 5,320.0 | 5,220.0 | 5,290.0 | 5,290.0 | 50,300 |
| 2025/08/14 | 5,360.0 | 5,400.0 | 5,280.0 | 5,330.0 | 5,330.0 | 44,300 |
| 2025/08/13 | 5,390.0 | 5,410.0 | 5,320.0 | 5,380.0 | 5,380.0 | 47,100 |
| 2025/08/12 | 5,350.0 | 5,410.0 | 5,320.0 | 5,390.0 | 5,390.0 | 64,200 |
| 2025/08/08 | 5,460.0 | 5,530.0 | 5,370.0 | 5,400.0 | 5,400.0 | 70,500 |
| 2025/08/07 | 5,700.0 | 5,820.0 | 5,460.0 | 5,460.0 | 5,460.0 | 90,000 |
| 2025/08/06 | 5,810.0 | 5,870.0 | 5,700.0 | 5,740.0 | 5,740.0 | 58,700 |
| 2025/08/05 | 5,690.0 | 5,870.0 | 5,690.0 | 5,810.0 | 5,810.0 | 56,600 |
| 2025/08/04 | 5,660.0 | 5,710.0 | 5,630.0 | 5,690.0 | 5,690.0 | 26,500 |
| 2025/08/01 | 5,770.0 | 5,790.0 | 5,650.0 | 5,760.0 | 5,760.0 | 44,400 |
| 2025/07/31 | 5,750.0 | 5,870.0 | 5,730.0 | 5,820.0 | 5,820.0 | 69,700 |
| 2025/07/30 | 5,700.0 | 5,750.0 | 5,690.0 | 5,750.0 | 5,750.0 | 47,600 |
| 2025/07/29 | 5,730.0 | 5,730.0 | 5,600.0 | 5,720.0 | 5,720.0 | 28,600 |
| 2025/07/28 | 5,830.0 | 5,860.0 | 5,710.0 | 5,750.0 | 5,750.0 | 47,500 |
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。
