！決算発表予定日 2024/05/13
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) | 3,335 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,855 (24/03/04) | 3,940 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,955 | 4,030 | 3,930 | 4,020 | +45 | +1.1 | 136,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/4 | 4,315 | 4,380 | 4,275 | 4,350 | +50 | +1.2 | 48,300 |
| 4/3 | 4,315 | 4,335 | 4,260 | 4,300 | -45 | -1.0 | 82,000 |
| 4/2 | 4,405 | 4,405 | 4,310 | 4,345 | -75 | -1.7 | 46,300 |
| 4/1 | 4,450 | 4,465 | 4,345 | 4,420 | -85 | -1.9 | 40,300 |
| 3/29 | 4,425 | 4,510 | 4,415 | 4,505 | +80 | +1.8 | 43,900 |
| 3/28 | 4,550 | 4,585 | 4,415 | 4,425 | -170 | -3.7 | 51,300 |
| 3/27 | 4,690 | 4,715 | 4,595 | 4,595 | -90 | -1.9 | 105,100 |
| 3/26 | 4,610 | 4,700 | 4,610 | 4,685 | +70 | +1.5 | 67,800 |
| 3/25 | 4,685 | 4,725 | 4,580 | 4,615 | -10 | -0.2 | 83,900 |
| 3/22 | 4,600 | 4,660 | 4,570 | 4,625 | +35 | +0.8 | 59,700 |
| 3/21 | 4,620 | 4,695 | 4,550 | 4,590 | +40 | +0.9 | 78,900 |
| 3/19 | 4,510 | 4,550 | 4,465 | 4,550 | +10 | +0.2 | 43,000 |
| 3/18 | 4,515 | 4,570 | 4,500 | 4,540 | +50 | +1.1 | 37,300 |
| 3/15 | 4,560 | 4,655 | 4,470 | 4,490 | -20 | -0.4 | 42,900 |
| 3/14 | 4,550 | 4,550 | 4,425 | 4,510 | -40 | -0.9 | 49,400 |
▶︎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