6947東証P貸借
業種 電気機器
図研 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,855 (24/03/04) | 3,450 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,855 (24/03/04) | 3,815 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,000 | 4,040 | 3,970 | 4,020 | -40 | -1.0 | 42,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 4,085 | 4,125 | 4,060 | 4,060 | -25 | -0.6 | 19,800 |
| 5/20 | 4,045 | 4,130 | 4,035 | 4,085 | +75 | +1.9 | 44,400 |
| 5/17 | 3,970 | 4,030 | 3,960 | 4,010 | +20 | +0.5 | 31,600 |
| 5/16 | 3,940 | 4,015 | 3,910 | 3,990 | +50 | +1.3 | 29,700 |
| 5/15 | 3,975 | 4,015 | 3,900 | 3,940 | -35 | -0.9 | 41,000 |
| 5/14 | 4,040 | 4,040 | 3,815 | 3,975 | -235 | -5.6 | 144,000 |
| 5/13 | 4,160 | 4,275 | 4,140 | 4,210 | +75 | +1.8 | 77,400 |
| 5/10 | 4,215 | 4,225 | 4,135 | 4,135 | -80 | -1.9 | 22,000 |
| 5/9 | 4,215 | 4,255 | 4,190 | 4,215 | -5 | -0.1 | 26,400 |
| 5/8 | 4,220 | 4,240 | 4,185 | 4,220 | -25 | -0.6 | 39,600 |
| 5/7 | 4,250 | 4,250 | 4,170 | 4,245 | +50 | +1.2 | 20,600 |
| 5/2 | 4,190 | 4,250 | 4,155 | 4,195 | +35 | +0.8 | 73,300 |
| 5/1 | 4,135 | 4,185 | 4,045 | 4,160 | +30 | +0.7 | 48,500 |
| 4/30 | 4,090 | 4,155 | 4,090 | 4,130 | +110 | +2.7 | 45,600 |
| 4/26 | 3,955 | 4,030 | 3,930 | 4,020 | +45 | +1.1 | 136,800 |
| 4/25 | 3,995 | 4,015 | 3,960 | 3,975 | -55 | -1.4 | 32,000 |
| 4/24 | 4,065 | 4,065 | 4,000 | 4,030 | -25 | -0.6 | 26,100 |
| 4/23 | 4,105 | 4,105 | 3,995 | 4,055 | -30 | -0.7 | 29,400 |
| 4/22 | 4,000 | 4,110 | 4,000 | 4,085 | +85 | +2.1 | 47,000 |
| 4/19 | 3,990 | 4,025 | 3,960 | 4,000 | -15 | -0.4 | 104,200 |
| 4/18 | 3,980 | 4,080 | 3,980 | 4,015 | +25 | +0.6 | 70,600 |
| 4/17 | 4,000 | 4,015 | 3,940 | 3,990 | -10 | -0.3 | 55,500 |
| 4/16 | 4,075 | 4,075 | 4,000 | 4,000 | -140 | -3.4 | 54,800 |
| 4/15 | 4,180 | 4,195 | 4,090 | 4,140 | -85 | -2.0 | 54,900 |
| 4/12 | 4,230 | 4,310 | 4,215 | 4,225 | +40 | +1.0 | 56,000 |
| 4/11 | 4,230 | 4,300 | 4,170 | 4,185 | -115 | -2.7 | 56,600 |
| 4/10 | 4,260 | 4,330 | 4,260 | 4,300 | +20 | +0.5 | 59,700 |
| 4/9 | 4,205 | 4,300 | 4,165 | 4,280 | +5 | +0.1 | 64,700 |
| 4/8 | 4,330 | 4,330 | 4,250 | 4,275 | -15 | -0.4 | 48,600 |
| 4/5 | 4,280 | 4,330 | 4,225 | 4,290 | -60 | -1.4 | 59,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて