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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,090 (25/02/06) | 3,020 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,090 (25/02/06) | 3,020 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 4,895 | 4,895 | 4,815 | 4,820 | -15 | -0.3 | 30,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 4,830 | 4,900 | 4,770 | 4,835 | +65 | +1.4 | 61,900 |
| 2/12 | 4,890 | 4,890 | 4,720 | 4,770 | -70 | -1.5 | 64,200 |
| 2/10 | 4,870 | 4,935 | 4,825 | 4,840 | -45 | -0.9 | 56,700 |
| 2/7 | 4,930 | 4,975 | 4,875 | 4,885 | -145 | -2.9 | 99,700 |
| 2/6 | 4,865 | 5,090 | 4,745 | 5,030 | +120 | +2.4 | 267,000 |
| 2/5 | 4,965 | 5,000 | 4,905 | 4,910 | 0 | 0.0 | 112,500 |
| 2/4 | 4,905 | 4,945 | 4,875 | 4,910 | +85 | +1.8 | 72,400 |
| 2/3 | 4,765 | 4,885 | 4,740 | 4,825 | -80 | -1.6 | 67,800 |
| 1/31 | 4,965 | 4,980 | 4,870 | 4,905 | -15 | -0.3 | 84,400 |
| 1/30 | 4,895 | 4,960 | 4,850 | 4,920 | +45 | +0.9 | 109,900 |
| 1/29 | 4,735 | 4,915 | 4,705 | 4,875 | +150 | +3.2 | 130,700 |
| 1/28 | 4,615 | 4,770 | 4,605 | 4,725 | +55 | +1.2 | 43,400 |
| 1/27 | 4,700 | 4,720 | 4,635 | 4,670 | -10 | -0.2 | 48,900 |
| 1/24 | 4,590 | 4,720 | 4,590 | 4,680 | +90 | +2.0 | 65,400 |
| 1/23 | 4,580 | 4,615 | 4,555 | 4,590 | +10 | +0.2 | 49,000 |
| 1/22 | 4,500 | 4,600 | 4,475 | 4,580 | +105 | +2.4 | 95,000 |
| 1/21 | 4,410 | 4,520 | 4,410 | 4,475 | +45 | +1.0 | 87,300 |
| 1/20 | 4,335 | 4,460 | 4,335 | 4,430 | +95 | +2.2 | 51,600 |
| 1/17 | 4,300 | 4,355 | 4,290 | 4,335 | +10 | +0.2 | 68,000 |
| 1/16 | 4,280 | 4,375 | 4,270 | 4,325 | +55 | +1.3 | 72,800 |
| 1/15 | 4,175 | 4,295 | 4,125 | 4,270 | +165 | +4.0 | 84,600 |
| 1/14 | 4,105 | 4,170 | 4,085 | 4,105 | 0 | 0.0 | 47,700 |
| 1/10 | 4,075 | 4,135 | 4,050 | 4,105 | -30 | -0.7 | 47,900 |
| 1/9 | 4,140 | 4,145 | 4,075 | 4,135 | -30 | -0.7 | 54,900 |
| 1/8 | 4,105 | 4,170 | 4,075 | 4,165 | +60 | +1.5 | 54,000 |
| 1/7 | 4,170 | 4,180 | 4,100 | 4,105 | +5 | +0.1 | 57,800 |
| 1/6 | 4,165 | 4,185 | 4,075 | 4,100 | -50 | -1.2 | 47,400 |
| 12/30 | 4,225 | 4,225 | 4,145 | 4,150 | -35 | -0.8 | 28,200 |
| 12/27 | 4,160 | 4,205 | 4,155 | 4,185 | +55 | +1.3 | 31,300 |
| 12/26 | 4,180 | 4,180 | 4,095 | 4,130 | -25 | -0.6 | 40,100 |
▶︎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
